$64.82 -0.46 (%) Lamar Advertising Co - NASDAQ

Sep. 27, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
9/26/201665.5965.8765.2465.28389,863
9/23/201665.2365.9465.1465.58419,436
9/22/201664.9865.7164.8165.52917,017
9/21/201663.6064.9563.5064.811,308,339
9/20/201661.0363.9860.3963.631,993,257
9/19/201660.7261.6960.7261.06492,263
9/16/201660.7260.9560.4560.58817,741
9/15/201659.9061.2159.8561.10585,202
9/14/201660.4160.4159.5860.01662,709
9/13/201661.4261.4760.1660.41768,787
9/12/201660.1661.4460.0761.23633,418
9/9/201661.9561.9660.1160.25924,139
9/8/201662.3062.6661.9962.28411,168
9/7/201662.3562.7761.5862.59930,989
9/6/201663.2963.4362.3662.55494,184
9/2/201663.2564.2362.6762.98456,853
9/1/201662.5263.1262.4462.98584,700
8/31/201662.8163.1262.0162.33764,506
8/30/201663.5363.9762.7062.98472,962
8/29/201662.7763.5462.7763.29424,868
8/26/201663.1963.8162.3562.69584,586
8/25/201662.5563.3362.5563.32528,638
8/24/201662.7263.0562.4562.83728,100
8/23/201662.4862.9862.1862.93701,786
8/22/201661.5762.9361.1262.02442,750
8/19/201661.5361.8860.7861.53728,195
8/18/201661.9062.0561.2761.50329,115
8/17/201661.9962.9461.0861.90561,522
8/16/201662.1362.6861.7361.81679,393
8/15/201662.6462.9762.3262.35516,562
8/12/201662.8263.6962.4762.75418,033
8/11/201662.6963.0861.8062.89658,998
8/10/201661.4763.1661.4762.441,026,796
8/9/201667.3667.3661.1361.471,882,031
8/8/201665.4666.1565.2166.04600,235
8/5/201665.8165.9465.3765.56334,104
8/4/201665.9866.2465.5465.58338,113
8/3/201666.8267.1265.6865.78403,850
8/2/201668.1268.1266.7466.99437,676
8/1/201668.0668.6568.0168.08349,900
7/29/201667.7968.1967.7967.86348,996
7/28/201668.4568.4567.6267.85743,463
7/27/201668.3768.7868.0168.38481,332
7/26/201668.5368.7768.0868.52392,482
7/25/201669.1269.3068.5868.68307,969
7/22/201668.1969.3567.8669.11417,251
7/21/201668.4969.0868.0868.41547,180
7/20/201668.6268.7568.1068.39423,986
7/19/201667.7068.4567.6968.44675,213
7/18/201667.2067.6767.2067.66230,221
7/15/201667.2767.3766.7867.13569,962
7/14/201667.2267.9066.8867.27591,371
7/13/201667.3867.6566.5767.04557,562
7/12/201667.9268.2967.3167.37358,871
7/11/201667.9668.0567.6667.74355,734
7/8/201667.0767.9266.8767.65424,093
7/7/201666.2266.8965.9466.73583,098
7/6/201666.2466.4165.6366.32349,285
7/5/201667.0067.1065.9866.43582,801
7/1/201666.1867.5866.1867.13884,122
6/30/201664.6166.3764.3066.30724,703
6/29/201663.6164.7463.6064.71471,532
6/28/201662.3363.0761.5463.05450,524
6/27/201661.9962.3060.9462.07907,264
6/24/201662.0063.3561.6162.20719,715
6/23/201663.6863.8463.2763.52574,344
6/22/201663.2963.8463.0263.18587,830
6/21/201663.6063.9663.1063.161,038,840
6/20/201663.7564.3063.5363.65447,870
6/17/201663.7264.0663.2563.36764,372
6/16/201663.2963.9862.9363.95303,689
6/15/201663.0363.8263.0363.42407,644
6/14/201663.4863.6962.6462.94343,812
6/13/201664.4964.9264.3464.38341,594
6/10/201664.3764.9064.1164.47229,194
6/9/201664.3764.8164.2664.61316,029
6/8/201664.6464.9764.1964.52385,560
6/7/201664.6465.2964.6364.70275,109
6/6/201664.8065.0264.3464.66309,295
6/3/201665.0865.3964.4164.67269,446
6/2/201664.3365.0364.0465.03447,454
6/1/201664.7264.9863.9064.29424,258
5/31/201664.9465.2564.4965.05402,556
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center