$54.24 +0.34 (%) Lamar Advertising Co - NASDAQ

Dec. 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
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
12/8/201453.6454.1953.2453.81499,207
12/5/201453.5553.8753.2253.62460,807
12/4/201453.4953.7453.1653.35597,880
12/3/201453.2953.7153.1653.55473,386
12/2/201452.8453.7052.8453.18560,516
12/1/201453.0053.2252.8052.80420,919
11/28/201453.2453.4853.1453.29217,456
11/26/201453.0053.4552.8253.29399,803
11/25/201453.3753.7952.8052.901,484,756
11/24/201453.6253.7453.1853.26708,414
11/21/201453.7554.0053.0553.41809,691
11/20/201452.9153.4452.9153.21447,644
11/19/201453.0253.5052.5153.16542,252
11/18/201452.7253.2752.6752.991,793,826
11/17/201452.6153.0052.4352.76820,994
11/14/201452.5652.9652.4352.55602,066
11/13/201452.6852.9652.4152.56753,550
11/12/201451.9852.7551.9452.62789,619
11/11/201452.0552.3551.7652.32566,215
11/10/201451.7752.2551.3752.05553,969
11/7/201451.4051.9851.1551.80614,316
11/6/201451.2951.9850.7151.35880,029
11/5/201450.5051.6750.3151.381,195,360
11/4/201451.7751.9450.2350.291,723,326
11/3/201451.7952.1151.6251.98836,247
10/31/201451.9051.9251.3051.65584,159
10/30/201450.7951.3150.6951.27356,067
10/29/201451.1551.4650.7751.03997,060
10/28/201450.3851.1650.2351.151,298,476
10/27/201449.9150.6249.8750.26722,973
10/24/201450.0150.2849.7950.14427,307
10/23/201449.7450.3049.3150.04480,037
10/22/201449.7750.1449.2449.34841,496
10/21/201449.2550.1649.1949.771,273,045
10/20/201448.4449.0047.9948.98980,563
10/17/201448.9049.4548.3248.601,305,562
10/16/201446.8948.4846.8348.392,426,062
10/15/201445.2047.8943.3947.553,897,649
10/14/201446.4446.7045.5745.71967,063
10/13/201446.7146.9745.9846.15910,423
10/10/201447.5247.8846.6346.65560,291
10/9/201448.3948.6347.1747.42632,788
10/8/201448.2148.6947.5748.61751,857
10/7/201448.8648.8948.1548.15701,511
10/6/201449.3349.5748.9949.22533,725
10/3/201448.5449.4348.4449.15553,505
10/2/201448.3848.5847.4548.29704,922
10/1/201449.2449.2448.4548.47965,613
9/30/201449.5149.6148.9949.25998,902
9/29/201449.0149.3448.7349.30698,717
9/26/201448.9249.4748.7849.30951,515
9/25/201449.1049.1548.3748.77800,782
9/24/201449.0749.1748.5449.14942,007
9/23/201449.6949.8949.0149.011,896,569
9/22/201450.1550.3549.7049.811,148,734
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center