Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
62,606.66 +1,467.10 (+2.40%) CMC Crypto 200
1,289.94 +29.74 (+2.36%)
Lazard International Quality Gr Open (OCMPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 09 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 08 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 07 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 06 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 02 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 01 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 30 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 29 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 25 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 24 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 23 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 19 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 18 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 17 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 16 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 15 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 12 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 11 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 10 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 09 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 08 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 03 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 01 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 28 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 27 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 26 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 25 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 22 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 21 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 19 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 18 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 15 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 14 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 13 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 12 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 11 Mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 08 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 06 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 01 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 29 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 28 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 27 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 26 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 23 Feb 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 20 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 16 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 15 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 14 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 13 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 12 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 09 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 08 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 07 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 06 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 05 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 02 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 01 Feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 31 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 30 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 29 Jan 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 26 Jan 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 25 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 24 Jan 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 23 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 19 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 18 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 16 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 12 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 11 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 10 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 09 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 05 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 04 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 03 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 02 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 29 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 28 Dec 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 27 Dec 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 26 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 22 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 21 Dec 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 21 Dec 2023 | 0.058 Dividend | |||||
| 20 Dec 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.11 | - |
| 19 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.