$65.56 -0.17 (%) Lamar Advertising Co - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
12/2/201665.6066.7965.4565.56706,596
12/1/201665.9866.4965.1565.73875,168
11/30/201667.2767.4166.2666.29673,729
11/29/201666.5367.6666.5367.32640,123
11/28/201666.4366.9566.2066.69370,858
11/25/201666.5766.8966.1866.27169,130
11/23/201665.8166.3665.3566.30418,058
11/22/201664.5066.2564.4766.20944,558
11/21/201663.7664.3363.7664.27866,253
11/18/201663.2863.6762.8963.33933,104
11/17/201662.5063.3762.3063.12625,927
11/16/201661.2062.5960.8462.521,029,829
11/15/201660.8561.6360.7061.30655,819
11/14/201659.4261.1459.2560.821,267,764
11/11/201659.7560.3558.6859.30994,383
11/10/201661.3661.3659.6759.89766,632
11/9/201660.2861.4660.0461.10840,440
11/8/201661.2961.9160.9861.38741,380
11/7/201661.6262.9260.7161.09639,494
11/4/201660.6661.3760.3760.77563,635
11/3/201662.2662.3859.7260.841,886,522
11/2/201662.6263.8962.6262.651,238,017
11/1/201663.5963.9362.5562.62763,850
10/31/201663.3763.8962.6363.45847,287
10/28/201662.8363.6762.6963.10712,172
10/27/201664.0364.0862.3062.72719,189
10/26/201664.1964.6463.8863.96342,413
10/25/201664.8564.8964.1264.33769,124
10/24/201665.3666.0564.8564.91538,590
10/21/201664.9465.0364.5264.93709,626
10/20/201664.9065.2864.7165.03940,804
10/19/201664.6964.7864.0064.72539,032
10/18/201664.9065.2664.3064.55391,424
10/17/201664.8665.2764.4064.51536,894
10/14/201664.0065.4964.0064.93822,033
10/13/201664.4964.7663.6864.48785,510
10/12/201663.0065.1462.9364.701,485,501
10/11/201663.4763.5962.6062.84549,223
10/10/201664.3864.6863.5263.54790,675
10/7/201664.2964.7163.5963.92567,579
10/6/201664.4264.7663.9664.02696,477
10/5/201665.6365.7864.2264.63803,924
10/4/201665.7065.7164.8265.28570,923
10/3/201665.1666.0364.6665.82743,371
9/30/201665.4265.7764.7965.31544,163
9/29/201665.1965.6464.8364.94547,428
9/28/201665.2565.6064.8565.36300,592
9/27/201665.6265.7464.6865.04595,712
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center