Skip to main content

Lamar Advertis A (NQ: LAMR )

119.79 -0.68 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.42 40.42 40.42 40.42 740,535 -0.06(-0.15%)
Dec 30, 2015 40.67 40.88 40.42 40.49 450,321 -0.19(-0.46%)
Dec 29, 2015 40.63 40.87 40.20 40.67 392,141 +0.12(+0.30%)
Dec 28, 2015 40.12 40.61 39.84 40.55 710,250 +0.24(+0.60%)
Dec 24, 2015 40.03 40.31 40.31 40.31 199,414 +0.14(+0.35%)
Dec 23, 2015 40.22 40.42 40.01 40.17 467,724 +0.13(+0.34%)
Dec 22, 2015 40.18 40.27 39.82 40.03 488,978 -0.01(-0.03%)
Dec 21, 2015 39.41 40.05 39.31 40.05 873,573 +0.92(+2.34%)
Dec 18, 2015 39.46 39.53 39.00 39.13 1,279,181 -0.43(-1.09%)
Dec 17, 2015 39.69 39.96 39.53 39.56 922,589 -0.07(-0.19%)
Dec 16, 2015 39.18 39.72 38.86 39.64 1,053,103 +0.60(+1.54%)
Dec 15, 2015 38.61 39.11 38.30 39.04 999,639 +0.74(+1.93%)
Dec 14, 2015 38.50 38.74 38.14 38.30 575,680 -0.07(-0.19%)
Dec 11, 2015 38.47 38.76 38.16 38.37 776,547 -0.30(-0.78%)
Dec 10, 2015 38.95 39.27 38.02 38.67 690,102 -0.39(-0.99%)
Dec 09, 2015 38.93 39.42 38.87 39.06 1,167,294 -0.07(-0.17%)
Dec 08, 2015 39.11 39.49 38.95 39.12 1,252,553 +0.16(+0.41%)
Dec 07, 2015 38.58 38.99 38.28 38.96 1,030,191 +0.49(+1.26%)
Dec 04, 2015 38.28 38.63 38.13 38.48 695,424 +0.07(+0.19%)
Dec 03, 2015 38.96 39.00 38.18 38.40 727,532 -0.51(-1.32%)
Dec 02, 2015 39.21 39.44 38.89 38.92 632,776 -0.23(-0.60%)
Dec 01, 2015 39.11 39.39 38.80 39.15 679,893 +0.24(+0.62%)
Nov 30, 2015 39.14 39.18 38.78 38.91 740,284 -0.03(-0.09%)
Nov 27, 2015 38.89 39.06 38.50 38.94 298,970 -0.04(-0.10%)
Nov 25, 2015 38.90 38.98 38.98 38.98 422,723 +0.03(+0.09%)
Nov 24, 2015 38.79 39.15 38.73 38.95 420,430 -0.15(-0.37%)
Nov 23, 2015 39.16 39.36 38.97 39.10 651,320 +0.03(+0.09%)
Nov 20, 2015 39.02 39.26 38.63 39.06 750,990 +0.19(+0.50%)
Nov 19, 2015 39.14 39.17 36.99 38.87 649,924 -0.12(-0.31%)
Nov 18, 2015 38.74 39.04 38.33 38.99 484,746 +0.50(+1.30%)
Nov 17, 2015 38.64 38.90 38.56 38.49 1,091,289 +0.02(+0.05%)
Nov 16, 2015 38.22 38.55 38.03 38.47 600,537 +0.15(+0.40%)
Nov 13, 2015 38.50 38.84 38.20 38.32 519,018 -0.31(-0.81%)
Nov 12, 2015 38.80 39.05 38.27 38.63 982,410 -0.25(-0.63%)
Nov 11, 2015 38.96 39.12 38.70 38.88 650,090 +0.12(+0.31%)
Nov 10, 2015 38.00 38.80 38.00 38.76 1,688,937 +0.56(+1.47%)
Nov 09, 2015 38.55 38.68 37.91 38.20 800,563 -0.51(-1.32%)
Nov 06, 2015 38.90 39.26 38.58 38.71 1,537,450 -0.24(-0.62%)
Nov 05, 2015 38.08 39.14 38.04 38.95 1,494,238 +0.58(+1.51%)
Nov 04, 2015 38.04 38.40 37.96 38.37 1,110,829 +0.40(+1.05%)
Nov 03, 2015 37.93 38.21 37.78 37.97 897,507 -0.01(-0.04%)
Nov 02, 2015 37.74 38.06 37.72 37.98 1,051,283 +0.39(+1.05%)
Oct 30, 2015 37.78 37.86 37.46 37.59 471,529 -0.08(-0.21%)
Oct 29, 2015 37.62 37.79 37.56 37.67 565,472 +0.01(+0.02%)
Oct 28, 2015 37.75 37.75 36.71 37.66 1,330,191 +0.07(+0.19%)
Oct 27, 2015 37.71 37.93 37.23 37.59 588,097 -0.17(-0.44%)
Oct 26, 2015 38.02 38.02 37.66 37.76 852,229 -0.15(-0.40%)
Oct 23, 2015 37.92 38.15 37.54 37.91 1,219,286 +0.13(+0.33%)
Oct 22, 2015 37.64 37.96 37.34 37.78 1,141,927 +0.31(+0.84%)
Oct 21, 2015 37.84 37.84 37.24 37.47 839,908 -0.12(-0.32%)
Oct 20, 2015 37.34 37.61 37.20 37.59 674,589 +0.29(+0.79%)
Oct 19, 2015 37.25 37.56 37.12 37.30 660,501 -0.01(-0.02%)
Oct 16, 2015 37.09 37.31 36.76 37.30 541,074 +0.29(+0.79%)
Oct 15, 2015 36.81 37.07 36.52 37.01 804,788 +0.35(+0.94%)
Oct 14, 2015 36.83 37.03 36.59 36.67 666,046 -0.23(-0.63%)
Oct 13, 2015 37.20 37.32 36.81 36.90 332,395 -0.40(-1.07%)
Oct 12, 2015 37.50 37.71 37.27 37.30 1,422,160 -0.06(-0.16%)
Oct 09, 2015 36.94 37.42 36.71 37.36 679,831 +0.33(+0.90%)
Oct 08, 2015 36.55 37.10 36.43 37.02 537,539 +0.37(+1.00%)
Oct 07, 2015 36.24 36.75 36.11 36.66 975,418 +0.59(+1.63%)
Oct 06, 2015 36.12 36.25 35.65 36.07 495,355 -0.03(-0.09%)
Oct 05, 2015 35.53 36.19 35.53 36.11 475,169 +0.66(+1.86%)
Oct 02, 2015 34.35 35.46 34.33 35.45 908,065 +0.78(+2.25%)
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.