$64.62 0.00 (%) Lamar Advertising Co - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
5/27/201663.6664.7263.1864.62340,784
5/26/201663.6764.0563.3963.73445,641
5/25/201664.2064.3863.5963.74446,415
5/24/201663.7564.7163.5864.13673,494
5/23/201663.4063.7562.8063.51362,254
5/20/201662.7463.4362.0763.28714,512
5/19/201661.9862.9661.6662.26320,659
5/18/201662.9363.7761.8562.40483,775
5/17/201663.3663.5062.2762.88664,899
5/16/201663.3663.7862.8163.61427,178
5/13/201663.9264.0462.8663.27447,295
5/12/201664.0164.4063.5463.95420,097
5/11/201663.8364.0663.2863.85639,808
5/10/201663.6863.9963.1163.85598,389
5/9/201663.9664.4163.1763.50690,404
5/6/201664.3164.6563.7664.31887,063
5/5/201664.6065.5064.0064.071,502,913
5/4/201662.0863.9361.5763.33810,227
5/3/201662.5162.7261.9162.10358,207
5/2/201661.9162.8661.9162.72401,510
4/29/201662.1262.4361.0662.04587,350
4/28/201662.0062.7661.8062.14339,613
4/27/201662.4062.8660.0262.07490,130
4/26/201662.3562.7162.0862.62373,577
4/25/201661.7462.0961.2262.07367,537
4/22/201661.4461.9161.1061.90393,071
4/21/201662.3562.3561.0961.53370,565
4/20/201662.2062.3061.3662.24340,403
4/19/201662.1662.5461.7762.16235,312
4/18/201661.7062.0161.4062.01322,493
4/15/201662.0762.2161.5061.96388,243
4/14/201661.7862.2961.4161.98504,711
4/13/201661.8862.2561.5861.86615,461
4/12/201661.4061.8761.3061.83850,875
4/11/201660.9361.5960.6461.21501,692
4/8/201661.3161.7261.0461.20286,435
4/7/201661.7261.8060.4460.98401,108
4/6/201661.4262.2361.1561.91613,034
4/5/201661.3661.6060.9061.32641,449
4/4/201661.5261.8561.3361.71375,447
4/1/201660.9361.5260.8161.52612,926
3/31/201660.5761.6260.4861.50619,385
3/30/201660.8460.9660.2460.43522,927
3/29/201659.7560.8659.1360.83579,218
3/28/201660.0560.4459.7359.91670,583
3/24/201659.0859.8658.8859.84499,581
3/23/201659.5059.9859.0359.53782,740
3/22/201659.2959.7959.0759.64344,663
3/21/201659.4959.8759.3259.42338,268
3/18/201659.8460.9858.7859.70593,436
3/17/201659.8960.2359.0860.01457,814
3/16/201658.8460.0658.4359.90298,134
3/15/201658.3959.2257.3459.01459,948
3/14/201658.7260.0558.7259.03561,303
3/11/201659.6260.4359.5360.18867,824
3/10/201658.9859.6358.2759.231,034,541
3/9/201658.6659.1157.6258.68709,824
3/8/201659.5859.6258.2158.32599,005
3/7/201659.2060.0659.0659.90566,045
3/4/201659.5159.9659.1159.51585,174
3/3/201658.1959.4358.1559.35894,057
3/2/201657.4658.7057.4658.40595,888
3/1/201657.3358.0956.9057.37678,503
2/29/201655.9157.7155.9157.13958,876
2/26/201656.0556.5355.9756.03518,871
2/25/201654.3055.8454.1355.78665,217
2/24/201653.7754.4252.5154.261,453,636
2/23/201656.5056.5053.9054.181,371,852
2/22/201655.4457.1055.1357.031,104,857
2/19/201654.6155.4554.5655.23528,213
2/18/201654.5455.4954.4255.011,291,435
2/17/201653.3955.1253.3754.321,457,468
2/16/201652.2253.1852.1453.17557,690
2/12/201651.2651.8750.8951.75633,573
2/11/201649.8051.0549.8050.63522,734
2/10/201650.1951.5750.0550.82512,352
2/9/201650.8351.0849.8050.131,114,725
2/8/201653.6353.8249.7351.341,186,963
2/5/201655.5156.5653.4853.931,291,056
2/4/201655.4255.9855.0655.55747,332
2/3/201655.7856.4454.9755.75863,305
2/2/201656.0456.4055.0855.49473,422
2/1/201655.7856.6955.5456.21650,367
1/29/201655.2356.2154.9156.11716,096
1/28/201655.3355.6354.7255.04476,713
1/27/201655.6955.9754.7355.11858,124
1/26/201654.8756.1054.6955.71742,248
1/25/201655.8456.2354.8054.87840,032
1/22/201654.7056.3754.5356.22966,691
1/21/201654.5155.2553.7454.11889,391
1/20/201655.1655.3753.1154.471,065,397
1/19/201655.7256.3055.0255.751,274,820
1/15/201657.2757.6455.2055.67988,515
1/14/201657.7158.6956.1258.38650,734
1/13/201659.2159.4957.4757.57576,807
1/12/201658.6158.9357.9558.88674,974
1/11/201660.5160.8957.7858.071,010,025
1/8/201660.7461.3760.2760.411,001,051
1/7/201659.7961.4259.2460.13918,295
1/6/201660.0060.7159.7760.681,259,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center