Lamar Advertising Company $51.98

down -0.47


17/4/2014 08:10 PM  |  NASDAQ : LAMR  
Industries : Media / Advertising Agencies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAMR historical data

Date Open High Low Close Volume
4/17/201452.2952.7251.7851.982,246,880
4/16/201450.5252.9649.6252.456,123,930
4/15/201450.1750.4249.2949.841,972,100
4/14/201450.0150.1649.6550.081,110,970
4/11/201449.4349.9349.1749.731,631,510
4/10/201450.6951.0849.4949.871,122,080
4/9/201450.9551.9250.6150.76825,752
4/8/201450.8551.1350.4650.67881,136
4/7/201451.3651.8050.5350.911,567,320
4/4/201451.9952.4651.1851.481,383,940
4/3/201451.2251.9851.2251.591,839,180
4/2/201451.3751.9051.0951.43935,494
4/1/201451.0851.5350.8551.151,812,900
3/31/201452.0652.0650.9851.001,344,610
3/28/201451.9552.5551.5951.651,203,340
3/27/201451.4052.0451.4051.91863,062
3/26/201451.7551.8951.4851.581,420,770
3/25/201452.4952.4951.4351.64756,442
3/24/201452.7052.9651.7452.26825,993
3/21/201453.3553.3552.4152.651,229,770
3/20/201452.7252.9952.4752.94689,361
3/19/201453.0053.1652.4552.72604,906
3/18/201452.8853.0952.7153.04618,092
3/17/201452.2852.8652.1552.80605,220
3/14/201451.7752.3551.4051.98562,637
3/13/201452.8953.1651.8451.921,107,570
3/12/201452.6652.8552.0552.70869,737
3/11/201452.8553.1752.5052.92635,339
3/10/201453.4553.7052.8153.13784,047
3/7/201453.6953.8953.0453.611,649,500
3/6/201453.3353.6653.0053.461,797,000
3/5/201452.9453.7352.8653.272,369,420
3/4/201453.9254.1253.4353.931,315,410
3/3/201452.3253.7452.3253.281,408,820
2/28/201451.7853.7451.7153.613,538,200
2/27/201449.8953.0049.8951.624,115,260
2/26/201450.2350.5149.9950.071,266,600
2/25/201450.4650.4750.1050.251,178,820
2/24/201449.9550.5149.9550.441,368,230
2/21/201450.1750.6749.7449.831,967,480
2/20/201450.4550.7950.0450.15939,997
2/19/201451.1951.6250.4950.59690,072
2/18/201450.7351.5650.7351.25894,547
2/14/201451.3751.6750.8750.90829,810
2/13/201450.6151.5650.2951.40594,124
2/12/201450.8451.5150.6351.011,143,620
2/11/201450.3751.2050.3750.73304,217
2/10/201450.3651.1150.2350.501,784,280
2/7/201450.1150.6849.8750.23658,439
2/6/201448.8249.8348.1149.78889,441
2/5/201448.6449.4348.0048.641,387,880
2/4/201447.2349.4846.9547.951,804,580
2/3/201448.4548.6146.9247.091,989,130
1/31/201448.4649.1546.7948.68732,497
1/30/201449.2349.4248.6648.921,003,740
1/29/201449.1249.3048.7648.78991,238
1/28/201449.3549.6949.0749.151,114,980
1/27/201449.6649.9048.9149.171,207,470
1/24/201449.9150.2049.3549.711,648,330
1/23/201450.1450.5149.9850.141,282,720
1/22/201450.3551.1950.1551.08602,893
1/21/201450.4750.6850.0350.13775,863
1/17/201450.5150.8550.1150.18918,374
1/16/201450.6450.9150.4150.54594,704
1/15/201450.6951.1450.6950.74749,786
1/14/201450.9751.3450.5950.62659,508
1/13/201451.1551.2650.6050.66595,803
1/10/201451.0551.3450.8751.28380,502
1/9/201451.7251.7250.7351.03706,987
1/8/201451.6451.6951.1951.501,126,780
1/7/201451.6851.9451.2151.691,452,800
1/6/201451.8052.0051.2751.48714,585
1/3/201452.0052.2551.1951.631,559,230
1/2/201452.1352.2549.5751.645,597,110
12/31/201351.7252.3351.7052.25864,415
12/30/201351.7551.8551.5951.60451,032
12/27/201352.1152.1251.7851.88791,120
12/26/201351.8152.0551.5851.98352,532
12/24/201351.5251.9251.2951.71444,471
12/23/201350.4251.3850.3551.341,295,880
12/20/201350.5150.7549.9750.012,274,640
12/19/201350.8851.1050.2450.32978,369
12/18/201350.7451.1350.4550.96917,430
12/17/201350.6050.6050.2250.50683,672
12/16/201350.5351.0450.1750.60808,307
12/13/201350.0950.4850.0950.46344,580
12/12/201350.1250.2149.7650.02650,882
12/11/201350.4050.4650.0850.21769,935
12/10/201349.8950.7149.8250.281,325,910
12/9/201349.9550.2449.6950.00930,061
12/6/201349.8450.1249.6349.80398,909
12/5/201349.4849.7349.0849.59998,443
12/4/201349.0949.9349.0949.60822,099
12/3/201349.4549.8649.1049.351,472,110
12/2/201350.0650.3649.3949.461,023,940
11/29/201349.9450.1449.6949.92423,345
11/27/201350.3650.5749.6349.991,664,240
11/26/201350.6150.6950.1750.411,097,870
11/25/201350.9351.1450.4150.61660,837
11/22/201350.9951.2550.5450.831,168,800
Trading Center