Lazard Inc (NY: LAZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.60	32.80	32.35	32.80	1,229,717	+0.48(+1.50%)
Jul 28, 2017	32.45	32.68	32.05	32.32	878,974	-0.06(-0.20%)
Jul 27, 2017	34.23	34.31	32.04	32.38	2,940,786	-1.26(-3.76%)
Jul 26, 2017	33.71	33.76	33.48	33.64	1,163,930	+0.01(+0.04%)
Jul 25, 2017	33.95	34.16	33.55	33.63	1,002,914	-0.08(-0.25%)
Jul 24, 2017	33.20	33.76	33.20	33.71	2,250,032	+0.43(+1.29%)
Jul 21, 2017	33.02	33.31	32.93	33.29	561,875	+0.27(+0.81%)
Jul 20, 2017	33.03	33.36	32.84	33.02	904,373	-0.15(-0.44%)
Jul 19, 2017	32.96	33.17	32.74	33.17	980,335	+0.29(+0.88%)
Jul 18, 2017	32.91	33.02	32.73	32.88	542,034	-0.17(-0.51%)
Jul 17, 2017	32.48	33.05	32.26	33.05	832,301	+0.57(+1.75%)
Jul 14, 2017	32.24	32.73	32.11	32.48	657,220	+0.18(+0.54%)
Jul 13, 2017	32.12	32.42	31.95	32.30	761,304	+0.18(+0.57%)
Jul 12, 2017	32.64	32.69	32.04	32.12	904,530	-0.30(-0.93%)
Jul 11, 2017	33.08	33.16	32.42	32.42	902,841	-0.65(-1.97%)
Jul 10, 2017	32.65	33.08	32.54	33.08	921,967	+0.36(+1.09%)
Jul 07, 2017	32.82	33.09	32.60	32.72	488,911	+0.03(+0.09%)
Jul 06, 2017	32.72	32.94	32.46	32.69	1,330,747	-0.18(-0.56%)
Jul 05, 2017	33.21	33.24	32.76	32.87	865,403	-0.36(-1.08%)
Jul 03, 2017	32.72	33.23	32.62	33.23	389,258	+0.70(+2.14%)
Jun 30, 2017	32.80	32.94	32.37	32.54	703,306	-0.18(-0.56%)
Jun 29, 2017	33.34	33.44	32.30	32.72	1,084,031	-0.15(-0.47%)
Jun 28, 2017	32.84	33.24	32.79	32.87	1,043,885	+0.35(+1.08%)
Jun 27, 2017	32.32	33.02	32.24	32.52	1,245,434	+0.32(+1.00%)
Jun 26, 2017	32.16	32.44	31.99	32.20	773,427	+0.06(+0.20%)
Jun 23, 2017	32.04	32.20	31.66	32.13	3,236,029	+0.15(+0.48%)
Jun 22, 2017	32.27	32.35	31.98	31.98	431,551	-0.29(-0.89%)
Jun 21, 2017	31.90	32.44	31.90	32.27	857,342	+0.34(+1.06%)
Jun 20, 2017	32.05	32.35	31.93	31.93	797,330	-0.38(-1.17%)
Jun 19, 2017	32.11	32.57	31.88	32.31	998,407	+0.46(+1.46%)
Jun 16, 2017	31.32	31.85	31.26	31.85	898,079	+0.37(+1.18%)
Jun 15, 2017	31.06	31.47	30.89	31.47	1,011,230	+0.01(+0.02%)
Jun 14, 2017	31.52	31.59	31.07	31.47	1,069,949	-0.25(-0.80%)
Jun 13, 2017	31.85	31.85	31.25	31.72	794,533	+0.02(+0.07%)
Jun 12, 2017	31.46	31.71	30.86	31.70	951,152	+0.20(+0.62%)
Jun 09, 2017	31.55	31.86	31.25	31.50	959,741	-0.01(-0.02%)
Jun 08, 2017	31.54	31.68	31.25	31.51	1,083,952	-0.02(-0.07%)
Jun 07, 2017	31.60	31.94	31.36	31.53	566,963	-0.06(-0.20%)
Jun 06, 2017	31.36	31.60	31.17	31.59	669,593	-0.03(-0.09%)
Jun 05, 2017	31.46	31.89	31.43	31.62	1,420,651	+0.13(+0.42%)
Jun 02, 2017	31.60	31.80	31.36	31.49	766,179	-0.25(-0.77%)
Jun 01, 2017	31.38	31.83	31.29	31.73	952,569	+0.48(+1.55%)
May 31, 2017	31.36	31.46	30.93	31.25	892,154	-0.08(-0.27%)
May 30, 2017	31.60	31.65	31.32	31.33	926,665	-0.24(-0.76%)
May 26, 2017	31.05	31.63	30.99	31.57	833,300	+0.41(+1.31%)
May 25, 2017	31.02	31.33	30.91	31.17	604,374	+0.31(+1.00%)
May 24, 2017	30.96	31.02	30.60	30.86	822,898	+0.02(+0.07%)
May 23, 2017	30.89	31.00	30.53	30.84	903,438	-0.18(-0.57%)
May 22, 2017	31.24	31.40	30.93	31.01	575,797	-0.03(-0.09%)
May 19, 2017	30.77	31.33	30.62	31.04	641,447	+0.45(+1.47%)
May 18, 2017	30.44	30.69	30.10	30.59	1,533,792	+0.02(+0.07%)
May 17, 2017	31.05	31.33	30.57	30.57	1,072,679	-1.25(-3.93%)
May 16, 2017	32.02	32.09	31.54	31.82	1,114,108	-0.17(-0.53%)
May 15, 2017	31.32	32.12	31.32	31.99	808,034	+0.65(+2.06%)
May 12, 2017	31.26	31.44	31.15	31.34	852,267	-0.01(-0.04%)
May 11, 2017	31.24	31.50	31.11	31.36	1,116,875	+0.07(+0.22%)
May 10, 2017	30.70	31.41	30.64	31.29	1,470,171	+0.60(+1.95%)
May 09, 2017	30.39	30.72	30.39	30.69	851,200	+0.41(+1.35%)
May 08, 2017	30.01	30.41	29.94	30.28	1,699,826	+0.18(+0.61%)
May 05, 2017	30.32	30.44	30.02	30.10	4,403,618	-0.20(-0.67%)
May 04, 2017	30.90	30.93	30.27	30.30	1,583,209	-0.43(-1.39%)
May 03, 2017	30.19	30.82	29.96	30.73	2,391,287	+0.54(+1.77%)
May 02, 2017	29.98	30.33	29.52	30.19	2,846,941	+0.20(+0.67%)