$50.30 -0.17 (%) Lamar Advertising Company - NASDAQ

Sep. 19, 2014 | 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
9/19/201450.7450.7950.0950.303,353,985
9/18/201450.5050.7850.2650.47698,768
9/17/201451.2251.5751.2251.30883,471
9/16/201451.2751.2850.9951.25742,788
9/15/201451.3751.7950.9851.20906,840
9/12/201452.0752.1151.1651.44904,661
9/11/201451.5652.4051.5652.00841,041
9/10/201452.2852.5051.3651.601,416,728
9/9/201452.8453.0152.4552.61668,104
9/8/201452.7853.1652.7053.001,167,649
9/5/201452.1952.8651.8952.821,597,495
9/4/201452.7352.9052.1852.23972,459
9/3/201452.9852.9852.2652.62944,408
9/2/201452.5352.7552.0852.711,204,646
8/29/201452.3852.5351.9652.48459,485
8/28/201452.0552.4051.9952.20460,716
8/27/201452.3952.5152.2352.37944,699
8/26/201452.0352.4051.9752.25880,797
8/25/201452.0552.0651.7452.02918,816
8/22/201451.7652.0651.5451.751,451,051
8/21/201451.4151.7651.2151.701,680,092
8/20/201451.3351.6151.2351.453,237,255
8/19/201451.3751.5651.2451.381,445,651
8/18/201451.2951.5051.1951.25943,828
8/15/201451.3351.3950.4951.011,012,972
8/14/201450.9851.2250.7251.051,545,694
8/13/201451.0651.3950.6150.871,165,074
8/12/201450.8651.1250.5850.74726,928
8/11/201450.6051.1450.6050.951,566,394
8/8/201449.7550.5649.6750.492,756,281
8/7/201450.3550.5649.3449.703,251,646
8/6/201450.5350.5849.9950.071,683,014
8/5/201450.8450.9450.5650.721,228,288
8/4/201450.4250.9250.3350.911,256,386
8/1/201450.1450.3850.0150.311,799,134
7/31/201450.9951.0250.1050.151,344,329
7/30/201451.3251.5450.8251.141,727,429
7/29/201451.9552.2151.6751.70550,238
7/28/201451.8451.9551.5151.77767,749
7/25/201451.6851.9651.4651.84544,781
7/24/201451.9152.1151.7351.801,067,125
7/23/201452.1052.1051.5951.78826,343
7/22/201452.8553.0151.9251.921,742,422
7/21/201452.8953.3552.7552.761,196,218
7/18/201452.9953.2052.7253.022,820,600
7/17/201452.9253.4352.6752.852,104,756
7/16/201452.9653.4152.7652.981,455,867
7/15/201452.7853.2552.4552.652,640,894
7/14/201452.5652.8852.3352.85853,847
7/11/201452.1052.4152.0652.31451,193
7/10/201452.0052.4051.8152.09841,449
7/9/201452.4952.7752.0752.50697,734
7/8/201452.9853.0252.1752.381,075,459
7/7/201453.2453.2652.8453.021,109,750
7/3/201453.3653.4752.9853.20687,027
7/2/201452.9753.4752.7853.201,140,365
7/1/201453.1153.3152.8952.92861,579
6/30/201452.8253.0552.8053.001,268,549
6/27/201452.2253.0552.2052.941,024,169
6/26/201451.7652.3151.4352.271,200,174
6/25/201451.6451.9751.5351.70687,973
6/24/201451.5851.8651.5451.65925,726
6/23/201451.3451.6651.1751.571,053,021
6/20/201451.2551.4251.0151.331,319,071
6/19/201450.9151.2650.9151.201,075,323
6/18/201450.4250.9750.1850.94635,538
6/17/201450.1950.7650.1950.34897,181
6/16/201449.9350.1649.5150.09449,316
6/13/201449.8850.0749.5649.91640,733
6/12/201450.4950.4949.5649.83913,671
6/11/201450.5250.6550.2950.50573,002
6/10/201450.6550.8350.5750.68777,684
6/9/201450.5450.8950.2250.761,111,477
6/6/201450.4050.6650.1050.52864,758
6/5/201449.4050.3449.3850.27942,613
6/4/201449.3049.3949.0749.37714,525
6/3/201449.2149.4649.1649.37925,820
6/2/201449.4549.7549.2449.29923,951
5/30/201449.7549.7549.1449.341,033,552
5/29/201450.0850.3849.6149.681,550,015
5/28/201449.8750.1349.5749.881,317,316
5/27/201450.3950.8450.2750.681,702,295
5/23/201450.0250.2149.7750.102,307,774
5/22/201449.3650.0649.1449.841,912,475
5/21/201449.4149.5448.9749.151,594,855
5/20/201449.4649.6148.9849.32837,431
5/19/201449.5849.9649.3549.67838,949
5/16/201449.8549.9249.3949.722,251,428
5/15/201450.2050.2049.5049.862,035,064
5/14/201450.5950.8750.0850.251,823,497
5/13/201450.3251.1050.2450.612,031,503
5/12/201449.8850.5349.8850.502,169,641
5/9/201449.3049.7449.0349.661,068,866
5/8/201449.3650.0748.8349.271,557,008
5/7/201448.7249.2947.3749.124,050,192
5/6/201449.4649.9549.3249.681,297,285
5/5/201449.5549.9949.3649.80673,169
5/2/201449.6650.2149.6349.911,195,173
5/1/201449.9450.1349.5449.721,611,415
4/30/201449.8050.1949.5149.921,280,539
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center