$57.69 -0.48 (%) Lamar Advertising Co - NASDAQ

May. 5, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
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
2/4/201556.5757.0656.5756.81848,644
2/3/201556.6356.9456.3456.80756,295
2/2/201556.3256.4555.7056.22812,546
1/30/201556.2556.3955.7156.021,331,786
1/29/201556.4856.6755.7956.50722,878
1/28/201556.6756.7956.1056.36976,610
1/27/201555.7656.7455.5156.43716,244
1/26/201556.1356.5655.7656.451,378,942
1/23/201556.1156.2655.8056.03661,774
1/22/201555.7856.2055.1656.051,237,439
1/21/201555.3555.7655.0955.57932,199
1/20/201555.3755.5354.7355.431,011,835
1/16/201554.8555.2654.4855.11611,784
1/15/201555.0955.5054.2654.81915,250
1/14/201554.3055.0853.7654.962,738,909
1/13/201554.7355.3653.7754.71731,643
1/12/201554.8254.8954.1454.47561,529
1/9/201554.9155.1354.5654.69557,604
1/8/201554.5355.0554.4454.79958,240
1/7/201553.8355.8553.5154.26677,886
1/6/201553.3053.7552.8953.461,069,611
1/5/201553.6453.6452.7153.05782,441
1/2/201553.8254.0453.2453.77766,103
12/31/201453.8954.3753.6453.64732,337
12/30/201454.3654.5253.6953.691,806,241
12/29/201454.2855.1454.1854.35553,474
12/26/201454.5554.7754.1254.26153,171
12/24/201454.6054.6154.1054.45271,918
12/23/201454.3154.7154.0754.41525,284
12/22/201454.4354.4653.9754.21354,329
12/19/201454.0654.2953.6854.241,833,967
12/18/201453.6053.9353.1153.90781,014
12/17/201453.4553.7352.5253.621,507,302
12/16/201453.0253.4652.4853.17726,385
12/15/201453.1553.2852.4053.091,926,938
12/12/201454.0054.1752.8452.961,788,101
12/11/201453.5454.1653.5254.05928,731
12/10/201453.4853.5152.9253.14518,799
12/9/201453.3053.8053.0153.55517,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center