Lazard Inc (NY: LAZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.14	18.64	18.06	18.63	1,143,515	+0.48(+2.63%)
Apr 29, 2013	18.30	18.41	17.87	18.15	1,972,368	-0.15(-0.81%)
Apr 26, 2013	17.75	18.99	18.22	18.30	2,246,060	+0.08(+0.42%)
Apr 25, 2013	18.55	18.60	18.06	18.22	1,248,963	-0.26(-1.43%)
Apr 24, 2013	18.41	18.57	18.27	18.49	772,498	+0.12(+0.63%)
Apr 23, 2013	17.97	18.69	17.94	18.37	1,274,033	+0.52(+2.92%)
Apr 22, 2013	17.71	17.90	17.62	17.85	931,189	+0.14(+0.81%)
Apr 19, 2013	17.54	17.82	17.45	17.71	1,166,909	+0.33(+1.90%)
Apr 18, 2013	17.70	17.70	17.09	17.38	2,200,193	-0.37(-2.07%)
Apr 17, 2013	18.32	18.53	17.70	17.75	1,243,053	-0.80(-4.33%)
Apr 16, 2013	18.54	18.59	18.39	18.55	743,486	+0.13(+0.69%)
Apr 15, 2013	18.69	18.80	18.37	18.42	1,535,041	-0.29(-1.56%)
Apr 12, 2013	18.81	18.88	18.64	18.71	930,039	-0.21(-1.10%)
Apr 11, 2013	19.12	19.27	18.81	18.92	1,450,060	-0.19(-0.98%)
Apr 10, 2013	18.38	19.14	18.34	19.11	2,263,525	+0.81(+4.45%)
Apr 09, 2013	18.07	18.38	18.03	18.30	1,135,862	+0.18(+1.00%)
Apr 08, 2013	18.14	18.14	17.75	18.11	1,385,455	+0.03(+0.15%)
Apr 05, 2013	18.03	18.23	17.92	18.09	1,154,052	-0.24(-1.32%)
Apr 04, 2013	18.30	18.42	18.25	18.33	1,437,414	-0.08(-0.42%)
Apr 03, 2013	18.75	18.75	18.22	18.41	1,769,571	-0.29(-1.53%)
Apr 02, 2013	18.63	18.78	18.49	18.69	1,374,028	+0.12(+0.62%)
Apr 01, 2013	18.74	18.77	18.44	18.58	1,291,958	-0.18(-0.97%)
Mar 28, 2013	18.50	18.82	18.44	18.76	722,910	+0.27(+1.49%)
Mar 27, 2013	18.45	18.64	18.32	18.48	726,171	-0.10(-0.56%)
Mar 26, 2013	18.33	18.66	18.01	18.59	1,523,333	+0.32(+1.78%)
Mar 25, 2013	18.74	18.82	18.23	18.26	1,632,617	-0.38(-2.03%)
Mar 22, 2013	19.08	19.17	18.41	18.64	2,259,631	-0.37(-1.94%)
Mar 21, 2013	19.53	19.64	19.00	19.01	1,847,767	-0.61(-3.11%)
Mar 20, 2013	19.22	19.67	19.21	19.62	850,466	+0.50(+2.62%)
Mar 19, 2013	19.35	19.58	18.98	19.12	1,395,239	-0.18(-0.94%)
Mar 18, 2013	19.36	19.71	19.23	19.30	1,325,413	-0.31(-1.57%)
Mar 15, 2013	19.71	19.82	19.61	19.61	1,411,681	-0.19(-0.97%)
Mar 14, 2013	20.04	20.04	19.73	19.80	843,269	-0.16(-0.80%)
Mar 13, 2013	19.84	19.97	19.76	19.96	796,111	+0.12(+0.58%)
Mar 12, 2013	20.14	20.17	19.61	19.84	2,152,423	-0.32(-1.58%)
Mar 11, 2013	20.13	20.25	20.05	20.16	692,259	-0.05(-0.24%)
Mar 08, 2013	20.28	20.32	20.07	20.21	697,050	+0.06(+0.30%)
Mar 07, 2013	20.15	20.43	19.96	20.15	4,654,176	+0.02(+0.08%)
Mar 06, 2013	20.04	20.20	19.89	20.14	2,526,059	+0.17(+0.85%)
Mar 05, 2013	19.78	20.09	19.64	19.97	3,041,845	+0.25(+1.25%)
Mar 04, 2013	19.71	19.90	19.61	19.72	1,492,227	-0.07(-0.33%)
Mar 01, 2013	19.61	19.83	19.23	19.78	904,461	+0.05(+0.28%)
Feb 28, 2013	19.71	19.77	19.52	19.73	900,856	-0.06(-0.31%)
Feb 27, 2013	19.44	19.87	19.35	19.79	743,559	+0.35(+1.78%)
Feb 26, 2013	19.58	19.62	19.07	19.44	1,279,024	-0.04(-0.23%)
Feb 25, 2013	19.93	19.93	19.48	19.49	1,363,716	-0.31(-1.58%)
Feb 22, 2013	19.65	19.83	19.52	19.80	921,330	+0.38(+1.95%)
Feb 21, 2013	20.08	20.08	19.31	19.42	1,373,398	-0.75(-3.73%)
Feb 20, 2013	20.66	20.74	20.16	20.17	841,104	-0.50(-2.42%)
Feb 19, 2013	20.70	20.76	20.54	20.67	957,242	+0.01(+0.05%)
Feb 15, 2013	20.56	20.79	20.44	20.66	1,405,252	+0.08(+0.40%)
Feb 14, 2013	20.30	20.59	20.27	20.58	1,303,997	+0.38(+1.90%)
Feb 13, 2013	20.10	20.25	19.97	20.20	762,581	+0.10(+0.52%)
Feb 12, 2013	20.31	20.31	20.01	20.09	915,509	+0.03(+0.16%)
Feb 11, 2013	20.17	20.31	19.84	20.06	2,139,784	-0.48(-2.33%)
Feb 08, 2013	20.78	20.81	20.41	20.54	1,219,529	-0.10(-0.48%)
Feb 07, 2013	20.36	21.08	20.36	20.64	3,730,236	+0.48(+2.37%)
Feb 06, 2013	19.65	20.26	19.65	20.16	940,655	+0.52(+2.66%)
Feb 04, 2013	19.42	19.68	19.41	19.64	633,353	+0.04(+0.20%)