Yahoo

Correo

U.S. markets open in 7 hours 12 minutes

F S&P 500
5,082.00
+19.75(+0.39%)
F Dow Jones
38,090.00
+100.00(+0.26%)
F Nasdaq
17,757.50
+99.00(+0.56%)
E-mini Russell 2000 Index Futur
1,971.80
+9.80(+0.50%)
Petróleo
82.79
+0.10(+0.12%)
Oro
2,392.70
+4.30(+0.18%)

La-Z-Boy Incorporated (LZB)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.71

-0.14

(-0.43%)

Al cierre: 04:00PM EDT

32.71

0.00

(0.00%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	33.18	33.18	32.57	32.71	32.71	288,700
16 abr 2024	32.95	33.06	32.41	32.85	32.85	346,200
15 abr 2024	33.97	34.19	32.79	33.03	33.03	379,300
12 abr 2024	34.43	34.59	33.83	33.97	33.97	310,500
11 abr 2024	34.78	35.05	34.62	34.77	34.77	299,100
10 abr 2024	35.34	35.60	34.67	34.73	34.73	359,900
09 abr 2024	36.05	36.46	35.80	36.33	36.33	292,600
08 abr 2024	35.97	36.19	35.85	36.01	36.01	245,300
05 abr 2024	35.64	36.01	35.41	35.77	35.77	297,900
04 abr 2024	36.41	36.50	35.49	35.63	35.63	361,100
03 abr 2024	35.55	36.37	35.41	36.00	36.00	402,400
02 abr 2024	36.39	36.39	35.61	35.77	35.77	532,100
01 abr 2024	37.73	37.73	36.77	36.86	36.86	364,300
28 mar 2024	37.50	37.87	37.36	37.62	37.62	356,100
27 mar 2024	37.00	37.42	36.88	37.28	37.28	402,000
26 mar 2024	36.79	36.96	36.45	36.70	36.70	269,000
25 mar 2024	36.67	37.62	36.67	36.69	36.69	367,500
22 mar 2024	37.30	37.30	36.66	36.67	36.67	345,600
21 mar 2024	36.97	37.27	36.41	37.20	37.20	378,300
20 mar 2024	36.06	36.72	35.51	36.67	36.67	380,100
19 mar 2024	35.79	36.48	35.79	36.25	36.25	302,300
18 mar 2024	36.53	36.66	35.75	35.79	35.79	365,000
15 mar 2024	35.77	36.85	35.77	36.53	36.53	2,990,400
14 mar 2024	36.93	37.09	35.64	36.05	36.05	499,600
13 mar 2024	36.48	37.76	36.48	37.15	37.15	458,500
12 mar 2024	36.67	36.76	36.06	36.34	36.34	441,400
11 mar 2024	36.28	36.70	35.60	36.68	36.68	547,600
08 mar 2024	36.73	37.54	36.47	36.58	36.58	441,100
07 mar 2024	36.33	37.15	36.25	36.43	36.43	433,000
06 mar 2024	36.95	37.29	36.17	36.22	36.22	556,500
05 mar 2024	36.93	37.59	36.55	36.57	36.57	462,400
04 mar 2024	38.23	38.49	37.02	37.19	37.19	371,800
04 mar 2024	0.2 Dividendo
01 mar 2024	38.07	38.26	37.52	38.24	38.04	333,400
29 feb 2024	37.73	38.10	37.40	37.99	37.79	352,300
28 feb 2024	37.58	37.91	37.18	37.21	37.02	331,900
27 feb 2024	36.80	37.88	36.80	37.84	37.64	517,300
26 feb 2024	36.66	37.23	36.35	36.51	36.32	449,100
23 feb 2024	36.06	36.97	35.77	36.93	36.74	368,100
22 feb 2024	35.87	36.49	35.46	35.80	35.61	446,100
21 feb 2024	36.39	37.00	34.57	36.08	35.89	636,500
20 feb 2024	37.66	38.23	37.50	37.75	37.55	418,700
16 feb 2024	37.89	38.23	37.65	38.03	37.83	304,700
15 feb 2024	38.19	38.51	37.81	38.44	38.24	392,500
14 feb 2024	37.68	38.19	37.21	37.84	37.64	407,200
13 feb 2024	37.54	37.90	36.70	37.14	36.95	562,200
12 feb 2024	38.44	39.87	38.39	38.91	38.71	483,300
09 feb 2024	37.50	38.17	37.02	38.13	37.93	383,600
08 feb 2024	36.80	37.76	36.75	37.65	37.45	407,500
07 feb 2024	35.80	36.89	35.22	36.76	36.57	482,000
06 feb 2024	35.43	36.04	35.43	35.91	35.72	205,100
05 feb 2024	35.04	35.63	34.90	35.49	35.30	265,200
02 feb 2024	34.77	35.89	34.30	35.65	35.46	260,000
01 feb 2024	35.10	35.35	34.49	35.33	35.15	218,200
31 ene 2024	35.85	35.91	34.75	34.81	34.63	291,200
30 ene 2024	35.57	35.92	35.49	35.86	35.67	186,100
29 ene 2024	36.00	36.00	35.59	35.79	35.60	198,600
26 ene 2024	36.18	36.47	35.88	35.97	35.78	203,300
25 ene 2024	35.59	35.99	35.26	35.94	35.75	250,600
24 ene 2024	35.77	35.79	34.98	35.26	35.08	234,500
23 ene 2024	36.00	36.24	35.33	35.35	35.17	487,700
22 ene 2024	35.22	35.82	35.21	35.72	35.53	363,600
19 ene 2024	34.56	34.92	33.99	34.88	34.70	247,500
18 ene 2024	34.88	34.91	33.89	34.48	34.30	323,300
17 ene 2024	34.48	35.07	34.17	34.55	34.37	316,100
16 ene 2024	35.92	35.92	34.64	34.86	34.68	313,700
12 ene 2024	36.68	36.78	35.86	36.16	35.97	187,500
11 ene 2024	36.76	36.81	36.19	36.37	36.18	313,100
10 ene 2024	36.85	37.10	36.74	36.95	36.76	234,700
09 ene 2024	36.35	36.85	36.17	36.77	36.58	301,800
08 ene 2024	36.26	36.75	36.26	36.71	36.52	255,500
05 ene 2024	36.08	36.68	36.02	36.17	35.98	321,800
04 ene 2024	36.40	36.68	36.26	36.43	36.24	287,100
03 ene 2024	36.38	36.74	36.07	36.25	36.06	396,800
02 ene 2024	36.59	36.96	36.33	36.75	36.56	301,400
29 dic 2023	37.27	37.50	36.80	36.92	36.73	268,400
28 dic 2023	37.65	37.65	37.21	37.35	37.15	223,600
27 dic 2023	37.69	38.00	37.54	37.74	37.54	229,100
26 dic 2023	37.40	37.84	37.38	37.74	37.54	212,700
22 dic 2023	36.86	37.53	36.82	37.40	37.20	294,800
21 dic 2023	37.17	37.34	36.61	36.82	36.63	398,400
20 dic 2023	37.24	37.79	36.85	36.88	36.69	351,100
19 dic 2023	36.60	37.69	36.60	37.44	37.24	417,800
18 dic 2023	36.11	37.00	36.11	36.55	36.36	395,100
15 dic 2023	36.67	36.98	35.79	36.10	35.91	2,772,200
14 dic 2023	36.15	37.02	36.15	36.66	36.47	921,300
13 dic 2023	35.64	36.15	34.81	35.95	35.76	695,000
12 dic 2023	35.70	36.15	35.53	35.66	35.47	551,000
11 dic 2023	35.68	36.05	35.26	35.75	35.56	444,900
08 dic 2023	35.76	36.21	35.37	35.73	35.54	326,200
08 dic 2023	0.2 Dividendo
07 dic 2023	36.36	36.36	35.76	35.99	35.60	403,500
06 dic 2023	36.15	36.62	36.02	36.22	35.83	412,600
05 dic 2023	36.00	36.22	35.77	36.05	35.66	406,700
04 dic 2023	35.78	36.82	35.55	36.28	35.89	484,400
01 dic 2023	34.60	35.59	34.56	35.58	35.20	858,600
30 nov 2023	33.60	35.21	32.33	35.19	34.81	931,300
29 nov 2023	31.65	32.18	31.45	31.70	31.36	690,600
28 nov 2023	31.00	31.78	30.76	31.44	31.10	448,500
27 nov 2023	31.47	31.47	30.84	30.88	30.55	391,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,082.00+19.75(+0.39%)

F Dow Jones38,090.00+100.00(+0.26%)

F Nasdaq17,757.50+99.00(+0.56%)

E-mini Russell 2000 Index Futur1,971.80+9.80(+0.50%)

Petróleo82.79+0.10(+0.12%)

Oro2,392.70+4.30(+0.18%)

La-Z-Boy Incorporated (LZB)

F S&P 500
5,082.00
+19.75(+0.39%)

F Dow Jones
38,090.00
+100.00(+0.26%)

F Nasdaq
17,757.50
+99.00(+0.56%)

E-mini Russell 2000 Index Futur
1,971.80
+9.80(+0.50%)

Petróleo
82.79
+0.10(+0.12%)

Oro
2,392.70
+4.30(+0.18%)