Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamar Advertis A (NQ: LAMR )

117.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.36 55.35 54.13 55.16 598,592 +0.88(+1.62%)
Nov 29, 2017 54.40 54.87 54.24 54.28 889,804 -0.20(-0.36%)
Nov 28, 2017 54.94 55.13 54.18 54.47 740,506 -0.46(-0.84%)
Nov 27, 2017 55.49 55.49 54.80 54.94 546,044 -0.56(-1.00%)
Nov 24, 2017 55.66 55.96 55.38 55.49 218,264 +0.10(+0.17%)
Nov 22, 2017 55.83 55.94 55.13 55.40 828,891 -0.54(-0.97%)
Nov 21, 2017 56.12 56.70 55.85 55.94 1,352,263 -0.18(-0.33%)
Nov 20, 2017 56.12 56.75 56.10 56.12 958,509 -0.01(-0.01%)
Nov 17, 2017 56.02 56.43 55.50 56.13 738,258 +0.07(+0.13%)
Nov 16, 2017 55.56 56.23 55.56 56.06 709,104 +0.57(+1.03%)
Nov 15, 2017 55.85 56.07 55.01 55.49 983,612 -0.43(-0.76%)
Nov 14, 2017 55.77 56.31 55.41 55.91 1,238,051 -0.02(-0.04%)
Nov 13, 2017 55.00 55.98 54.78 55.93 1,099,789 +0.93(+1.69%)
Nov 10, 2017 55.08 55.29 54.57 55.00 1,262,999 -0.28(-0.50%)
Nov 09, 2017 56.41 56.74 55.24 55.28 1,256,397 -1.14(-2.01%)
Nov 08, 2017 56.20 56.90 55.74 56.42 950,962 -0.19(-0.34%)
Nov 07, 2017 55.10 57.11 55.10 56.61 2,074,582 +1.69(+3.07%)
Nov 06, 2017 52.48 55.18 52.17 54.92 2,706,081 +3.62(+7.06%)
Nov 03, 2017 51.12 51.56 50.89 51.30 1,163,409 +0.17(+0.33%)
Nov 02, 2017 50.52 51.53 50.46 51.13 1,350,225 +0.37(+0.72%)
Nov 01, 2017 51.75 52.13 50.57 50.76 1,053,552 -0.88(-1.70%)
Oct 31, 2017 51.09 51.67 50.84 51.64 753,140 +0.48(+0.95%)
Oct 30, 2017 50.40 51.62 50.35 51.16 868,609 +0.78(+1.54%)
Oct 27, 2017 50.21 50.60 49.44 50.38 649,605 +0.04(+0.09%)
Oct 26, 2017 50.06 50.85 49.80 50.34 876,455 +0.52(+1.04%)
Oct 25, 2017 49.45 49.93 49.23 49.82 560,579 +0.20(+0.40%)
Oct 24, 2017 49.09 49.98 48.62 49.62 678,011 +0.57(+1.17%)
Oct 23, 2017 50.01 50.05 48.84 49.05 756,233 -1.03(-2.06%)
Oct 20, 2017 50.57 50.69 49.92 50.08 1,539,542 -0.34(-0.67%)
Oct 19, 2017 50.11 50.51 49.81 50.42 461,467 +0.18(+0.36%)
Oct 18, 2017 50.37 50.71 49.99 50.24 480,928 -0.12(-0.25%)
Oct 17, 2017 50.28 50.58 50.23 50.36 324,510 -0.05(-0.10%)
Oct 16, 2017 51.01 51.07 50.41 50.41 342,266 -0.55(-1.08%)
Oct 13, 2017 50.87 51.19 50.71 50.96 394,214 +0.15(+0.29%)
Oct 12, 2017 50.34 50.85 50.13 50.82 475,824 +0.49(+0.98%)
Oct 11, 2017 50.05 50.80 50.01 50.32 601,395 +0.50(+1.00%)
Oct 10, 2017 49.60 49.95 49.56 49.83 622,098 +0.23(+0.46%)
Oct 09, 2017 49.81 49.81 49.36 49.60 370,173 -0.12(-0.25%)
Oct 06, 2017 49.88 50.20 49.42 49.72 401,071 -0.34(-0.69%)
Oct 05, 2017 49.86 50.14 49.80 50.07 359,986 +0.27(+0.54%)
Oct 04, 2017 49.49 49.89 49.25 49.80 425,736 +0.34(+0.68%)
Oct 03, 2017 49.67 50.52 49.40 49.46 303,038 -0.02(-0.04%)
Oct 02, 2017 50.20 50.52 49.23 49.48 1,261,832 -0.76(-1.52%)
Sep 29, 2017 49.80 50.35 49.73 50.24 869,876 +0.40(+0.79%)
Sep 28, 2017 49.13 49.88 48.73 49.85 1,197,726 +0.73(+1.48%)
Sep 27, 2017 47.92 49.27 47.72 49.12 1,042,642 +1.32(+2.76%)
Sep 26, 2017 48.25 48.48 47.80 47.80 428,149 -0.40(-0.84%)
Sep 25, 2017 47.55 48.24 47.55 48.21 608,736 +0.71(+1.50%)
Sep 22, 2017 47.11 47.90 47.02 47.49 798,226 +0.48(+1.01%)
Sep 21, 2017 47.28 47.37 46.96 47.02 413,885 -0.21(-0.45%)
Sep 20, 2017 46.91 47.31 46.81 47.23 640,959 +0.33(+0.70%)
Sep 19, 2017 46.45 46.91 46.30 46.90 593,217 +0.43(+0.92%)
Sep 18, 2017 46.82 47.00 46.29 46.48 846,188 -0.40(-0.86%)
Sep 15, 2017 46.66 47.14 46.52 46.88 1,283,590 +0.10(+0.22%)
Sep 14, 2017 46.37 46.81 45.89 46.78 1,274,105 +0.40(+0.85%)
Sep 13, 2017 45.71 46.92 45.71 46.38 1,455,004 +0.69(+1.50%)
Sep 12, 2017 46.10 45.19 45.69 1,223,252 -0.35(-0.77%)
Sep 11, 2017 45.92 46.47 45.92 46.05 994,694 +0.24(+0.52%)
Sep 08, 2017 47.10 47.10 45.78 45.81 1,158,593 -1.30(-2.75%)
Sep 07, 2017 47.08 47.55 47.03 47.10 667,339 +0.01(+0.02%)
Sep 06, 2017 47.23 47.44 46.84 47.10 666,511 -0.01(-0.03%)
Sep 05, 2017 48.12 48.24 47.05 47.11 681,601 -1.01(-2.09%)
Sep 01, 2017 48.17 48.35 48.03 48.12 370,767 -0.05(-0.11%)
Aug 31, 2017 48.12 48.28 47.81 48.17 594,800 +0.11(+0.23%)
Aug 30, 2017 47.57 48.25 47.37 48.06 611,104 +0.51(+1.07%)
Aug 29, 2017 47.92 48.02 47.42 47.55 738,086 -0.32(-0.67%)
Aug 28, 2017 47.50 48.02 47.38 47.87 819,418 +0.37(+0.78%)
Aug 25, 2017 47.04 47.76 46.81 47.50 878,584 +0.63(+1.34%)
Aug 24, 2017 47.46 47.65 46.81 46.87 529,588 -0.36(-0.77%)
Aug 23, 2017 46.78 47.78 46.60 47.23 942,618 +0.31(+0.66%)
Aug 22, 2017 46.73 47.11 46.53 46.92 369,286 +0.20(+0.42%)
Aug 21, 2017 46.50 46.79 46.08 46.73 573,025 +0.24(+0.51%)
Aug 18, 2017 46.75 46.92 46.43 46.49 980,601 -0.23(-0.50%)
Aug 17, 2017 47.47 47.58 46.71 46.72 504,046 -0.74(-1.56%)
Aug 16, 2017 47.12 47.58 47.12 47.46 600,952 +0.13(+0.28%)
Aug 15, 2017 47.39 47.67 47.21 47.33 429,059 -0.06(-0.12%)
Aug 14, 2017 47.42 47.89 47.31 47.39 449,356 +0.25(+0.54%)
Aug 11, 2017 47.52 47.61 46.98 47.13 1,186,051 -0.55(-1.15%)
Aug 10, 2017 47.04 48.08 47.04 47.68 1,363,343 +0.55(+1.17%)
Aug 09, 2017 47.69 47.69 46.70 47.13 1,159,592 -0.30(-0.63%)
Aug 08, 2017 48.60 48.88 45.78 47.43 3,443,980 -2.16(-4.36%)
Aug 07, 2017 49.52 49.82 48.82 49.59 988,408 +0.00(+0.00%)
Aug 04, 2017 50.07 48.91 49.59 1,540,895 +0.69(+1.41%)
Aug 03, 2017 49.46 49.48 48.64 48.91 1,486,035 -0.62(-1.26%)
Aug 02, 2017 51.28 51.28 49.50 49.53 1,428,686 -1.93(-3.75%)
Aug 01, 2017 51.25 51.44 51.15 51.46 623,900 +0.39(+0.77%)
Jul 31, 2017 51.58 51.58 50.71 51.07 631,686 -0.49(-0.95%)
Jul 28, 2017 51.75 51.91 51.36 51.56 440,584 -0.25(-0.49%)
Jul 27, 2017 51.64 52.23 51.64 51.82 529,638 +0.17(+0.34%)
Jul 26, 2017 51.85 52.14 51.51 51.64 859,405 -0.93(-1.76%)
Jul 25, 2017 52.71 52.79 52.17 52.57 807,759 -0.07(-0.12%)
Jul 24, 2017 52.30 52.74 52.00 52.63 342,466 +0.34(+0.65%)
Jul 21, 2017 51.42 52.33 51.24 52.29 553,053 +0.56(+1.08%)
Jul 20, 2017 52.13 51.41 51.74 907,683 +0.35(+0.68%)
Jul 19, 2017 51.53 52.05 51.27 51.39 747,753 -0.09(-0.17%)
Jul 18, 2017 52.10 52.19 51.34 51.48 791,491 -0.68(-1.30%)
Jul 17, 2017 52.23 52.76 51.78 52.16 936,582 +0.04(+0.07%)
Jul 14, 2017 52.54 52.61 52.08 52.12 644,666 -0.28(-0.54%)
Jul 13, 2017 52.69 52.88 52.29 52.40 1,047,420 -0.09(-0.17%)
Jul 12, 2017 52.89 53.46 52.47 52.49 931,323 +0.02(+0.04%)
Jul 11, 2017 52.28 52.81 52.12 52.47 408,500 +0.21(+0.40%)
Jul 10, 2017 52.52 52.97 52.22 52.26 417,982 -0.27(-0.51%)
Jul 07, 2017 52.58 52.87 52.27 52.52 443,640 -0.03(-0.05%)
Jul 06, 2017 52.82 53.18 52.33 52.55 472,115 -0.62(-1.17%)
Jul 05, 2017 53.57 53.70 52.64 53.18 500,704 -0.58(-1.08%)
Jul 03, 2017 53.52 53.89 53.14 53.75 262,550 +0.51(+0.97%)
Jun 30, 2017 53.08 53.35 52.70 53.24 810,650 +0.34(+0.64%)
Jun 29, 2017 53.65 53.65 52.32 52.90 818,672 -0.83(-1.55%)
Jun 28, 2017 53.65 53.84 53.28 53.73 633,685 +0.22(+0.42%)
Jun 27, 2017 53.66 54.11 53.17 53.51 707,835 -0.19(-0.35%)
Jun 26, 2017 53.18 54.21 52.56 53.70 692,965 +0.62(+1.17%)
Jun 23, 2017 53.30 52.60 53.07 1,048,690 +0.42(+0.80%)
Jun 22, 2017 52.72 52.92 52.32 52.65 533,608 +0.16(+0.30%)
Jun 21, 2017 53.60 53.67 52.50 52.50 1,045,997 -1.09(-2.03%)
Jun 20, 2017 54.12 54.28 53.36 53.58 663,866 -0.60(-1.11%)
Jun 19, 2017 53.41 54.92 53.27 54.18 921,636 +0.83(+1.56%)
Jun 16, 2017 51.99 53.37 51.87 53.35 1,599,568 +1.39(+2.67%)
Jun 15, 2017 51.16 52.20 50.97 51.96 531,989 +0.59(+1.16%)
Jun 14, 2017 50.88 51.44 50.88 51.37 949,419 +0.27(+0.54%)
Jun 13, 2017 51.09 51.41 50.67 51.09 802,546 +0.07(+0.13%)
Jun 12, 2017 50.43 51.78 50.43 51.03 987,802 +0.49(+0.96%)
Jun 09, 2017 49.81 50.82 49.81 50.54 508,365 +0.53(+1.06%)
Jun 08, 2017 49.63 50.04 49.22 50.01 349,552 +0.41(+0.84%)
Jun 07, 2017 49.91 50.12 49.35 49.60 383,137 -0.20(-0.40%)
Jun 06, 2017 50.39 51.85 49.77 49.80 313,364 -0.75(-1.49%)
Jun 05, 2017 51.40 51.81 50.51 50.55 450,386 -0.75(-1.46%)
Jun 02, 2017 50.68 51.67 50.65 51.30 595,876 +0.68(+1.34%)
Jun 01, 2017 50.17 50.82 50.05 50.62 495,550 +0.54(+1.09%)
May 31, 2017 50.01 50.16 49.41 50.08 853,746 +0.29(+0.59%)
May 30, 2017 49.43 49.94 49.32 49.78 498,215 +0.49(+1.00%)
May 26, 2017 50.38 50.62 49.27 49.29 549,008 -1.24(-2.45%)
May 25, 2017 50.43 50.78 50.33 50.53 539,778 +0.16(+0.33%)
May 24, 2017 50.33 50.64 50.24 50.36 371,409 +0.12(+0.24%)
May 23, 2017 50.58 50.90 50.05 50.24 276,493 -0.49(-0.96%)
May 22, 2017 50.53 50.95 50.35 50.73 374,114 +0.11(+0.23%)
May 19, 2017 50.08 50.83 49.41 50.61 512,624 +0.64(+1.29%)
May 18, 2017 49.50 50.30 49.40 49.97 732,415 +0.34(+0.69%)
May 17, 2017 49.71 50.16 49.54 49.62 792,942 -0.24(-0.49%)
May 16, 2017 51.03 51.03 49.62 49.87 775,837 -1.15(-2.26%)
May 15, 2017 50.06 51.16 49.95 51.02 628,943 +1.12(+2.24%)
May 12, 2017 49.94 50.03 49.35 49.90 573,730 +0.05(+0.10%)
May 11, 2017 50.05 50.26 49.41 49.85 711,264 -0.46(-0.91%)
May 10, 2017 49.75 50.37 49.57 50.31 512,063 +0.44(+0.87%)
May 09, 2017 50.93 50.95 49.77 49.87 666,635 -1.02(-2.00%)
May 08, 2017 51.06 51.45 50.63 50.89 955,845 -0.17(-0.34%)
May 05, 2017 49.93 51.10 49.68 51.06 968,534 +1.00(+2.00%)
May 04, 2017 49.35 50.08 47.61 50.06 2,051,703 -0.33(-0.65%)
May 03, 2017 51.12 51.32 50.22 50.39 922,862 -0.58(-1.14%)
May 02, 2017 51.38 51.43 50.71 50.97 604,806 -0.31(-0.60%)
May 01, 2017 51.59 51.88 50.98 51.28 827,828 -0.27(-0.53%)
Apr 28, 2017 52.06 52.06 51.39 51.55 817,883 -0.46(-0.88%)
Apr 27, 2017 52.01 52.36 51.67 52.01 488,183 +0.04(+0.08%)
Apr 26, 2017 52.44 52.57 51.88 51.96 449,116 -0.41(-0.78%)
Apr 25, 2017 52.40 52.86 52.01 52.37 540,994 +0.09(+0.18%)
Apr 24, 2017 52.56 52.92 52.11 52.28 833,039 +0.06(+0.12%)
Apr 21, 2017 52.54 52.54 51.83 52.21 1,079,876 -0.34(-0.64%)
Apr 20, 2017 52.92 52.95 52.48 52.55 564,528 -0.16(-0.30%)
Apr 19, 2017 52.27 52.82 52.27 52.71 782,440 +0.46(+0.88%)
Apr 18, 2017 52.34 52.53 52.11 52.25 880,291 -0.16(-0.30%)
Apr 17, 2017 51.76 52.41 51.71 52.41 1,315,027 +0.83(+1.61%)
Apr 13, 2017 52.35 52.83 51.53 51.58 529,878 -0.76(-1.45%)
Apr 12, 2017 52.58 52.79 52.23 52.34 590,707 -0.14(-0.26%)
Apr 11, 2017 52.06 52.48 51.73 52.47 1,029,274 +0.54(+1.05%)
Apr 10, 2017 52.11 52.46 51.82 51.93 591,230 -0.16(-0.30%)
Apr 07, 2017 52.13 52.39 51.93 52.09 895,659 -0.09(-0.18%)
Apr 06, 2017 52.56 52.71 52.02 52.18 1,006,345 -0.28(-0.53%)
Apr 05, 2017 52.85 53.26 52.40 52.46 814,877 -0.34(-0.64%)
Apr 04, 2017 52.56 53.19 52.35 52.79 1,463,452 +0.18(+0.34%)
Apr 03, 2017 53.48 53.74 52.50 52.61 1,078,844 -0.84(-1.58%)
Mar 31, 2017 53.50 53.77 53.34 53.46 870,907 -0.18(-0.33%)
Mar 30, 2017 53.61 53.95 53.44 53.64 1,485,165 +0.01(+0.03%)
Mar 29, 2017 53.65 53.91 53.38 53.62 1,089,818 -0.08(-0.15%)
Mar 28, 2017 54.00 54.18 53.44 53.70 851,254 -0.23(-0.42%)
Mar 27, 2017 53.97 54.07 53.58 53.93 710,094 -0.14(-0.25%)
Mar 24, 2017 54.77 55.09 54.00 54.07 717,237 -0.79(-1.43%)
Mar 23, 2017 54.38 55.16 54.04 54.85 916,139 +0.52(+0.96%)
Mar 22, 2017 54.78 54.85 53.81 54.33 1,225,184 -0.47(-0.86%)
Mar 21, 2017 55.63 55.63 54.78 54.80 1,080,561 -0.59(-1.06%)
Mar 20, 2017 55.36 55.77 54.79 55.39 656,029 -0.19(-0.33%)
Mar 17, 2017 54.79 55.65 54.55 55.58 1,312,402 +0.76(+1.38%)
Mar 16, 2017 54.37 54.92 53.76 54.82 666,617 +0.44(+0.82%)
Mar 15, 2017 53.85 54.62 53.71 54.37 545,670 +0.47(+0.88%)
Mar 14, 2017 53.98 54.30 53.76 53.90 313,560 -0.30(-0.55%)
Mar 13, 2017 53.58 54.27 53.27 54.20 497,914 +0.64(+1.19%)
Mar 10, 2017 53.71 54.03 53.21 53.57 506,989 +0.20(+0.37%)
Mar 09, 2017 53.61 54.07 53.18 53.37 764,636 -0.39(-0.72%)
Mar 08, 2017 53.90 54.07 53.65 53.76 826,412 -0.26(-0.48%)
Mar 07, 2017 53.70 54.08 53.25 54.02 516,296 +0.06(+0.12%)
Mar 06, 2017 53.49 53.98 53.13 53.95 502,132 +0.23(+0.42%)
Mar 03, 2017 53.86 54.00 53.52 53.73 809,163 -0.13(-0.24%)
Mar 02, 2017 53.06 54.28 52.95 53.86 1,246,959 +0.51(+0.95%)
Mar 01, 2017 55.01 55.01 53.25 53.35 808,112 -0.05(-0.09%)
Feb 28, 2017 53.26 53.68 52.71 53.40 1,058,841 -0.03(-0.05%)
Feb 27, 2017 52.55 53.93 52.55 53.42 1,085,806 +0.67(+1.27%)
Feb 24, 2017 52.07 52.87 51.66 52.75 1,703,909 +0.06(+0.12%)
Feb 23, 2017 54.73 55.10 52.21 52.69 1,830,324 -1.75(-3.21%)
Feb 22, 2017 55.43 55.43 53.22 54.44 1,942,321 -1.49(-2.66%)
Feb 21, 2017 55.29 55.95 55.29 55.92 914,158 +0.67(+1.22%)
Feb 17, 2017 55.25 55.25 55.25 0 -0.25(-0.45%)
Feb 16, 2017 55.19 55.58 54.97 55.50 686,171 +0.36(+0.65%)
Feb 15, 2017 54.66 55.16 54.24 55.14 589,079 +0.40(+0.72%)
Feb 14, 2017 54.37 54.82 54.32 54.74 432,565 +0.26(+0.48%)
Feb 13, 2017 54.28 54.61 54.03 54.48 495,764 +0.42(+0.77%)
Feb 10, 2017 53.66 54.27 53.55 54.06 572,726 +0.51(+0.95%)
Feb 09, 2017 53.69 53.92 53.54 53.55 843,843 -0.11(-0.21%)
Feb 08, 2017 53.44 53.68 53.19 53.66 364,821 +0.20(+0.37%)
Feb 07, 2017 53.12 53.66 52.84 53.47 628,059 +0.41(+0.77%)
Feb 06, 2017 53.23 53.30 52.70 53.06 890,493 -0.06(-0.11%)
Feb 03, 2017 53.30 54.02 52.82 53.11 1,036,428 +0.12(+0.23%)
Feb 02, 2017 52.59 53.61 52.59 52.99 1,055,524 -0.01(-0.03%)
Feb 01, 2017 53.76 53.93 52.89 53.01 827,721 -0.42(-0.78%)
Jan 31, 2017 53.33 53.71 53.16 53.42 961,494 -0.13(-0.24%)
Jan 30, 2017 53.66 53.93 53.30 53.55 1,554,336 -0.26(-0.49%)
Jan 27, 2017 53.91 54.01 53.54 53.81 809,207 -0.09(-0.17%)
Jan 26, 2017 54.01 54.78 53.81 53.91 1,354,057 -0.07(-0.13%)
Jan 25, 2017 53.71 54.20 53.37 53.98 766,133 +0.50(+0.94%)
Jan 24, 2017 53.08 53.74 52.84 53.47 867,128 +0.46(+0.87%)
Jan 23, 2017 52.64 53.08 52.44 53.01 520,571 +0.39(+0.74%)
Jan 20, 2017 51.95 52.72 51.85 52.62 580,319 +0.67(+1.29%)
Jan 19, 2017 52.26 52.64 51.75 51.95 1,451,232 -0.42(-0.81%)
Jan 18, 2017 52.26 52.95 52.08 52.38 1,164,585 +0.23(+0.45%)
Jan 17, 2017 51.83 52.42 51.55 52.14 1,900,328 +0.96(+1.88%)
Jan 13, 2017 51.18 51.18 51.18 0 +0.34(+0.67%)
Jan 12, 2017 50.45 50.88 50.22 50.84 1,215,488 +0.49(+0.97%)
Jan 11, 2017 49.65 50.51 49.37 50.35 941,333 +0.62(+1.24%)
Jan 10, 2017 48.86 49.77 48.81 49.74 828,980 +0.79(+1.62%)
Jan 09, 2017 49.08 49.43 48.74 48.95 504,971 -0.09(-0.19%)
Jan 06, 2017 49.31 49.63 49.02 49.04 1,300,113 -0.37(-0.74%)
Jan 05, 2017 48.91 49.58 48.82 49.41 1,009,304 +0.43(+0.88%)
Jan 04, 2017 48.10 49.06 48.10 48.97 1,282,343 +0.88(+1.84%)
Jan 03, 2017 47.96 48.09 47.96 48.09 564,689 +0.52(+1.10%)
Dec 30, 2016 47.57 47.57 47.57 0 -0.18(-0.39%)
Dec 29, 2016 47.79 48.13 47.56 47.75 591,559 +0.04(+0.07%)
Dec 28, 2016 47.94 47.94 47.40 47.72 406,798 -0.14(-0.30%)
Dec 27, 2016 48.26 48.56 47.85 47.86 599,991 -0.46(-0.95%)
Dec 23, 2016 48.32 48.32 48.32 0 +0.24(+0.50%)
Dec 22, 2016 48.33 48.60 47.75 48.08 456,412 -0.17(-0.35%)
Dec 21, 2016 48.39 48.71 47.79 48.25 460,931 -0.11(-0.22%)
Dec 20, 2016 47.73 48.53 47.56 48.35 572,176 +0.40(+0.84%)
Dec 19, 2016 47.45 47.96 47.11 47.95 600,934 +0.79(+1.68%)
Dec 16, 2016 47.24 47.52 46.98 47.16 1,450,741 +0.18(+0.38%)
Dec 15, 2016 47.03 47.49 46.75 46.98 742,744 -0.21(-0.45%)
Dec 14, 2016 46.98 47.53 46.89 47.19 1,245,317 -0.01(-0.03%)
Dec 13, 2016 47.09 47.35 46.87 47.21 808,494 +0.41(+0.87%)
Dec 12, 2016 47.03 47.32 46.38 46.80 1,030,796 -0.19(-0.40%)
Dec 09, 2016 47.32 47.44 46.87 46.99 543,820 -0.24(-0.50%)
Dec 08, 2016 46.82 47.25 46.59 47.23 515,875 +0.38(+0.81%)
Dec 07, 2016 46.25 46.87 46.25 46.85 508,326 +0.80(+1.73%)
Dec 06, 2016 45.89 46.29 45.69 46.05 578,434 +0.08(+0.18%)
Dec 05, 2016 45.95 46.07 45.53 45.97 1,134,826 +0.11(+0.24%)
Dec 02, 2016 45.88 46.72 45.78 45.86 1,010,219 -0.12(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.