LAMAR ADVERTISING $48.62

down -0.05


20/5/2013 04:20 PM  |  NASDAQ : LAMR  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

LAMR historical data

Date Open High Low Close Volume
5/20/2013 48.65 49.09 48.40 48.62 3946
5/17/2013 48.36 48.79 48.13 48.67 5515
5/16/2013 48.45 48.79 48.04 48.12 17904
5/15/2013 48.68 48.86 48.16 48.53 7109
5/14/2013 48.17 48.65 47.95 48.56 4016
5/13/2013 48.43 48.46 47.80 47.96 6192
5/10/2013 47.99 48.52 47.72 48.49 6673
5/9/2013 47.89 48.28 47.57 48.00 7571
5/8/2013 48.08 49.61 47.01 47.99 23336
5/7/2013 48.56 48.98 48.48 48.60 5853
5/6/2013 48.52 48.94 48.36 48.45 5562
5/3/2013 48.66 49.34 48.47 48.54 5470
5/2/2013 47.33 48.70 47.33 48.29 15443
5/1/2013 46.86 47.56 46.81 47.17 7943
4/30/2013 46.80 47.03 46.39 46.82 6620
4/29/2013 47.40 47.45 46.80 46.87 4140
4/26/2013 47.91 48.30 47.33 47.36 7429
4/25/2013 47.61 48.02 47.22 47.88 7308
4/24/2013 48.37 48.75 47.28 47.49 5877
4/23/2013 48.18 48.72 48.02 48.26 5334
4/22/2013 47.92 48.43 47.42 48.07 4317
4/19/2013 46.69 47.86 46.08 47.71 5988
4/18/2013 47.71 47.78 46.07 46.50 9010
4/17/2013 47.84 47.96 46.97 47.63 7623
4/16/2013 48.22 48.39 47.82 48.23 7953
4/15/2013 47.60 48.32 47.38 47.83 13256
4/12/2013 47.66 47.87 47.01 47.56 5744
4/11/2013 47.72 48.01 47.50 47.78 9913
4/10/2013 47.37 48.07 47.37 47.80 11571
4/9/2013 47.92 47.98 46.80 47.33 4710
4/8/2013 46.70 47.95 46.12 47.92 5084
4/5/2013 46.28 46.80 45.75 46.68 9408
4/4/2013 46.86 47.56 46.67 46.81 15335
4/3/2013 48.22 48.25 46.63 46.87 6370
4/2/2013 48.46 48.79 48.02 48.20 4390
4/1/2013 48.54 48.87 47.89 48.30 7254
3/28/2013 48.15 48.86 47.69 48.58 7353
3/27/2013 48.05 48.22 47.63 48.10 8031
3/26/2013 48.01 48.49 47.76 48.35 10516
3/25/2013 47.97 48.43 47.81 48.03 6974
3/22/2013 47.71 48.19 47.66 47.90 4342
3/21/2013 47.34 47.81 47.20 47.64 10436
3/20/2013 47.13 47.69 47.05 47.58 4700
3/19/2013 47.42 47.73 46.67 47.25 9090
3/18/2013 47.49 47.80 46.69 47.40 4656
3/15/2013 48.03 48.05 47.40 47.97 6140
3/14/2013 48.05 48.27 48.05 48.08 6316
3/13/2013 47.76 48.16 47.68 48.08 5203
3/12/2013 47.75 47.91 47.39 47.75 8681
3/11/2013 46.89 47.89 46.89 47.74 6955
3/8/2013 46.78 47.08 46.39 46.93 11992
3/7/2013 46.76 47.07 46.27 46.59 16471
3/6/2013 46.33 46.91 45.44 46.78 10999
3/5/2013 46.44 46.91 46.09 46.34 5663
3/4/2013 45.60 46.26 45.50 46.13 7249
3/1/2013 45.75 46.07 45.36 45.89 15645
2/28/2013 46.25 47.34 45.94 46.24 14339
2/27/2013 44.15 47.16 44.15 45.45 22309
2/26/2013 43.33 43.82 42.70 43.61 12509
2/25/2013 43.89 44.36 43.07 43.11 6445
2/22/2013 44.04 44.29 43.55 43.70 6642
2/21/2013 44.62 44.92 43.73 43.85 7084
2/20/2013 45.60 45.66 44.81 44.90 9195
2/19/2013 45.26 45.58 44.79 45.55 9630
2/15/2013 44.67 45.50 44.67 45.21 9588
2/14/2013 43.81 44.71 43.81 44.68 4693
2/13/2013 43.91 44.41 43.69 43.94 4564
2/12/2013 42.93 44.15 42.63 43.82 7526
2/11/2013 42.99 43.03 42.53 43.03 3302
2/8/2013 43.05 43.40 42.85 42.96 4712
2/7/2013 43.31 43.52 42.61 43.06 5984
2/6/2013 43.48 43.82 43.08 43.17 4313
2/5/2013 43.50 43.96 43.38 43.55 4887
2/4/2013 43.22 43.63 42.94 43.46 6424
2/1/2013 43.29 43.77 42.73 43.39 11875
1/31/2013 41.99 42.84 41.69 42.64 8698
1/30/2013 42.06 42.62 41.90 42.04 3381
1/29/2013 42.18 42.52 41.95 42.23 4838
1/28/2013 42.15 42.26 41.93 42.12 6675
1/25/2013 42.43 42.47 42.01 42.22 3201
1/24/2013 42.10 42.41 42.00 42.21 6500
1/23/2013 42.30 42.49 42.00 42.14 6697
1/22/2013 42.16 42.28 41.56 42.13 8630
1/18/2013 42.48 42.60 41.57 42.00 8422
1/17/2013 42.34 43.59 42.06 42.21 27040
1/16/2013 40.87 41.47 40.59 41.27 5857
1/15/2013 40.98 41.24 40.70 40.97 5951
1/14/2013 40.05 41.56 39.91 41.23 9567
1/11/2013 40.21 40.53 39.98 40.07 4925
1/10/2013 40.17 40.23 39.81 40.16 5685
1/9/2013 39.89 40.32 39.70 39.94 4903
1/8/2013 39.76 40.00 39.18 39.68 7719
1/7/2013 39.84 40.28 39.40 39.81 5614
1/4/2013 39.50 40.03 39.10 39.99 8581
1/3/2013 39.93 40.27 39.34 39.36 7180
1/2/2013 39.39 40.07 39.39 39.98 9737
12/31/2012 38.20 39.09 38.20 38.75 6085
12/28/2012 38.21 38.79 38.21 38.43 3051
12/27/2012 38.67 39.02 37.86 38.42 5300
12/26/2012 39.36 39.36 38.42 38.74 4786
Marketplace
Trading Center