Skip to main content

Lamar Advertis A (NQ: LAMR )

113.80 -0.81 (-0.71%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.