$52.33 -0.35 (%) Lamar Advertising Co - NASDAQ

Sep. 4, 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
9/4/201552.1452.7252.0852.33499,698
9/3/201552.2652.9252.1252.68470,744
9/2/201552.0852.2851.5352.23619,082
9/1/201552.4952.7351.5151.59725,529
8/31/201553.9254.0553.1853.34588,545
8/28/201553.4254.3253.4254.15493,902
8/27/201553.8054.1053.1153.91740,464
8/26/201553.4053.9752.1253.37459,939
8/25/201554.0754.5952.2752.35543,735
8/24/201552.9654.7751.0353.141,132,044
8/21/201555.4555.8254.8254.99798,936
8/20/201556.3356.5455.8855.961,106,012
8/19/201557.1457.1456.1456.55678,258
8/18/201557.9558.3057.1657.47506,288
8/17/201556.9757.8956.8757.83506,006
8/14/201557.3557.6456.8457.24561,490
8/13/201556.5458.3756.3957.591,382,726
8/12/201555.9856.6055.1856.45648,237
8/11/201555.5356.6955.4156.63597,502
8/10/201555.4855.8955.1155.86728,285
8/7/201553.5955.5953.5455.291,943,719
8/6/201559.7160.4253.0654.333,131,241
8/5/201560.3160.8960.1060.85755,145
8/4/201560.2460.7960.0860.26324,960
8/3/201560.3960.4459.5660.31450,928
7/31/201559.5360.4459.3760.05594,756
7/30/201558.9359.3758.3459.30306,301
7/29/201558.5059.1658.0459.02307,065
7/28/201558.2258.6757.6658.65552,657
7/27/201557.6258.0057.4457.91370,097
7/24/201558.0058.4857.8057.88282,751
7/23/201558.5858.6357.8458.05329,306
7/22/201557.9858.6257.8658.42281,415
7/21/201558.3358.4857.7457.98481,540
7/20/201558.6858.6858.2358.35255,354
7/17/201559.2359.2658.4058.54477,863
7/16/201559.0559.4459.0259.33364,189
7/15/201559.1959.2958.7158.79351,775
7/14/201558.9559.4758.8459.34339,515
7/13/201559.1759.3458.7458.80401,940
7/10/201558.1758.7857.7058.73466,382
7/9/201557.9358.2557.4757.72524,340
7/8/201557.8858.2557.4857.57752,754
7/7/201558.0058.1957.3958.09481,549
7/6/201557.7058.2657.7057.95768,172
7/2/201557.9858.2557.6758.00553,229
7/1/201557.6458.0457.5358.00592,983
6/30/201557.5457.8657.2557.48690,758
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
  • Showing 1-100 of 1,259 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!