$50.63 -0.19 (%) Lamar Advertising Co - NASDAQ

Feb. 11, 2016 | 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
2/11/201649.8051.0549.8050.63522,734
2/10/201650.1951.5750.0550.82512,352
2/9/201650.8351.0849.8050.131,114,725
2/8/201653.6353.8249.7351.341,186,963
2/5/201655.5156.5653.4853.931,291,056
2/4/201655.4255.9855.0655.55747,332
2/3/201655.7856.4454.9755.75863,305
2/2/201656.0456.4055.0855.49473,422
2/1/201655.7856.6955.5456.21650,367
1/29/201655.2356.2154.9156.11716,096
1/28/201655.3355.6354.7255.04476,713
1/27/201655.6955.9754.7355.11858,124
1/26/201654.8756.1054.6955.71742,248
1/25/201655.8456.2354.8054.87840,032
1/22/201654.7056.3754.5356.22966,691
1/21/201654.5155.2553.7454.11889,391
1/20/201655.1655.3753.1154.471,065,397
1/19/201655.7256.3055.0255.751,274,820
1/15/201657.2757.6455.2055.67988,515
1/14/201657.7158.6956.1258.38650,734
1/13/201659.2159.4957.4757.57576,807
1/12/201658.6158.9357.9558.88674,974
1/11/201660.5160.8957.7858.071,010,025
1/8/201660.7461.3760.2760.411,001,051
1/7/201659.7961.4259.2460.13918,295
1/6/201660.0060.7159.7760.681,259,882
1/5/201659.7860.5659.2960.47868,900
1/4/201659.5659.7959.0759.791,030,473
12/31/201559.9860.7659.5159.98499,341
12/30/201560.3560.6659.9760.07303,504
12/29/201560.2960.6459.6460.35264,292
12/28/201559.5360.2659.1160.17478,689
12/24/201559.3959.9958.5659.81134,427
12/23/201559.6759.9759.3759.60316,429
12/22/201559.6259.7559.0859.40329,558
12/21/201558.4759.4358.3259.42588,764
12/18/201558.5558.6657.8758.06862,132
12/17/201558.8959.2958.6558.70621,799
12/16/201558.8159.6258.3459.50703,894
12/15/201557.9658.7157.5058.60665,916
12/14/201557.8058.1557.2657.49383,899
12/11/201557.7558.1957.2857.60517,302
12/10/201558.4758.9557.0758.05460,642
12/9/201558.4459.1758.3558.63777,600
12/8/201558.7159.2858.4358.73837,342
12/7/201557.9258.5357.4658.49686,268
12/4/201557.4657.9957.2457.76463,261
12/3/201558.4958.5557.3257.65484,650
12/2/201558.8659.2158.3858.42425,326
12/1/201558.7159.1358.2158.77455,545
11/30/201558.7658.8158.2158.41495,688
11/27/201558.3858.6457.8058.46199,161
11/25/201558.4058.8658.1858.52281,620
11/24/201558.2358.7758.1458.47280,072
11/23/201558.7859.0958.5058.69440,157
11/20/201558.5758.9457.9958.64500,277
11/19/201558.7558.8055.5358.35432,951
11/18/201558.1558.6057.5458.53330,047
11/17/201558.0058.3957.5557.78731,069
11/16/201557.3857.8757.0957.75400,052
11/13/201557.8058.3157.3557.52345,747
11/12/201558.2558.6357.4557.99654,439
11/11/201558.4858.7258.1058.36441,926
11/10/201557.0458.2457.0458.181,125,096
11/9/201557.8758.0756.9157.34537,456
11/6/201558.4058.9357.9158.111,024,182
11/5/201557.1658.7557.1158.471,058,192
11/4/201557.1057.6556.9957.60739,986
11/3/201556.9457.3656.7157.00597,880
11/2/201556.6657.1456.6357.02700,319
10/30/201556.7256.8356.2356.43314,112
10/29/201556.4856.7456.3856.55376,693
10/28/201556.6756.6755.1056.54886,115
10/27/201556.6156.9455.8956.43391,765
10/26/201557.0857.0856.5456.68567,718
10/23/201556.9357.2756.3556.91812,235
10/22/201556.5056.9956.0556.72760,702
10/21/201556.8056.8055.9156.25559,510
10/20/201556.0556.4655.8556.43449,382
10/19/201555.9256.3855.7355.99439,997
10/16/201555.6856.0155.1956.00360,440
10/15/201555.2655.6554.8255.56536,115
10/14/201555.2955.5954.9255.04443,691
10/13/201555.8456.0355.2655.39221,427
10/12/201556.2956.6155.9555.99947,381
10/9/201555.4556.1855.1056.08452,874
10/8/201554.8655.7054.6955.58358,085
10/7/201554.4055.1654.2155.03649,781
10/6/201554.2254.4153.5154.15329,984
10/5/201553.3354.3353.3354.20316,537
10/2/201551.5653.2351.5453.21604,913
10/1/201552.3452.5051.3652.04833,572
9/30/201551.9852.4351.6952.18949,341
9/29/201551.8152.0051.1451.77909,591
9/28/201552.9053.1151.3751.87520,548
9/25/201553.2353.4052.8353.02379,633
9/24/201553.4653.4852.8953.11498,353
9/23/201553.9253.9653.4153.77394,366
9/22/201553.9454.2953.4753.82570,690
9/21/201554.0154.8254.0154.44786,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center