$57.48 +0.39 (%) Lamar Advertising Co - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
6/29/201557.8558.2356.9357.09631,423
6/26/201558.0858.7157.8558.521,259,599
6/25/201557.8159.4557.7158.07790,023
6/24/201558.3858.5257.5757.58370,722
6/23/201559.2459.4358.3058.38487,319
6/22/201559.3359.5559.0759.25446,500
6/19/201559.4059.4959.0059.20747,573
6/18/201558.8659.5558.8659.23550,283
6/17/201558.7459.0658.1158.811,102,454
6/16/201558.4458.6958.3058.56489,299
6/15/201558.3358.3857.9558.37747,049
6/12/201558.4658.5558.1258.43291,231
6/11/201559.3359.3358.7959.22451,426
6/10/201558.6559.2858.4859.09504,423
6/9/201559.4659.4658.4458.58524,136
6/8/201559.6459.7958.7559.20572,247
6/5/201559.7260.2659.3359.57515,583
6/4/201560.2660.4159.8359.89437,629
6/3/201560.8660.8660.1560.20544,788
6/2/201560.5961.0660.3960.72715,055
6/1/201560.6761.0760.4860.87372,666
5/29/201560.9860.9860.2960.62387,567
5/28/201561.0061.6160.6661.12434,431
5/27/201560.5561.2860.3461.09454,191
5/26/201560.3560.4459.7860.30383,237
5/22/201560.5860.7160.4260.48299,725
5/21/201561.2461.3760.5160.61456,585
5/20/201561.5761.5761.2461.32460,092
5/19/201561.3161.7361.2261.32590,864
5/18/201560.6761.5660.6761.50487,636
5/15/201560.9461.1560.6660.84639,132
5/14/201560.2660.8460.0360.72891,525
5/13/201559.9160.2559.8259.99708,695
5/12/201559.3359.5158.5459.44968,064
5/11/201559.4859.8359.1659.26699,863
5/8/201559.7960.2059.1859.49744,031
5/7/201558.9960.8958.7859.32979,474
5/6/201558.3660.2858.3658.962,066,116
5/5/201558.1458.4757.3057.411,026,050
5/4/201558.3958.7358.0058.17729,122
5/1/201558.1558.5358.0658.22531,960
4/30/201558.6659.0257.7157.96842,066
4/29/201559.2459.3058.7558.85508,326
4/28/201559.3159.7559.0859.35458,786
4/27/201560.6961.0059.4359.54412,307
4/24/201560.6160.7060.0060.42396,803
4/23/201560.3360.8260.2460.48403,208
4/22/201559.9260.4159.5060.38543,525
4/21/201559.7559.9059.5459.73458,792
4/20/201559.9660.2459.3859.46575,313
4/17/201560.0360.0359.4359.66360,274
4/16/201559.8960.5159.4960.30533,359
4/15/201560.1760.1759.7959.82437,438
4/14/201559.3160.0459.3159.90649,690
4/13/201560.0060.0959.4959.61448,916
4/10/201560.0260.3059.8060.00427,490
4/9/201559.8560.0959.4559.91329,146
4/8/201559.2960.0659.2860.01638,528
4/7/201559.8759.8759.1159.17405,260
4/6/201559.5759.8859.3959.651,114,427
4/2/201559.8759.9259.4659.58648,807
4/1/201559.1559.7358.9759.67768,074
3/31/201559.0259.4058.8159.27539,578
3/30/201558.9459.1658.2758.99799,966
3/27/201558.1258.8457.8558.73501,455
3/26/201558.2358.6257.8358.09602,129
3/25/201559.3959.4058.1758.53421,680
3/24/201559.3359.4359.0059.19707,126
3/23/201559.4559.7859.1459.16604,561
3/20/201559.0159.4958.7959.481,656,190
3/19/201558.9459.2458.7458.75457,141
3/18/201558.7359.3558.3859.06811,819
3/17/201558.3258.6458.0458.53509,254
3/16/201558.0958.5357.9758.44678,128
3/13/201557.4757.9357.1357.881,091,155
3/12/201557.9858.3857.7058.34786,528
3/11/201557.6957.9557.0957.69745,375
3/10/201557.1557.6056.9657.37474,943
3/9/201557.8057.9257.2057.59618,940
3/6/201558.0958.9457.2057.601,193,354
3/5/201559.0859.4258.8259.08790,581
3/4/201558.8459.1458.4658.89854,902
3/3/201557.8658.9557.7658.881,039,633
3/2/201558.0358.5357.6158.28796,654
2/27/201558.1458.6157.7358.101,045,631
2/26/201557.6459.1257.2459.031,394,947
2/25/201558.7259.0657.5857.901,918,008
2/24/201558.0858.4057.8458.361,141,469
2/23/201558.3058.4157.9758.18888,261
2/20/201558.0258.3758.0058.24868,446
2/19/201558.1358.3757.9758.22953,577
2/18/201557.6558.1957.2958.161,054,156
2/17/201557.4757.7557.3557.60339,315
2/13/201557.4557.7957.2957.55652,408
2/12/201556.9957.5056.8457.39817,483
2/11/201556.8656.9256.4156.74445,925
2/10/201556.8656.8956.2456.81663,878
2/9/201556.9457.2256.3656.49802,965
2/6/201557.0057.0356.6657.001,335,691
2/5/201557.0157.2356.6956.96880,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!