$62.93 +0.91 (%) Lamar Advertising Co - NASDAQ

Aug. 23, 2016 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center