Skip to main content

Lamar Advertis A (NQ: LAMR )

118.53 -0.18 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.43 40.43 40.43 40.43 740,398 -0.06(-0.15%)
Dec 30, 2015 40.68 40.89 40.43 40.49 450,238 -0.19(-0.46%)
Dec 29, 2015 40.64 40.88 40.20 40.68 392,068 +0.12(+0.30%)
Dec 28, 2015 40.13 40.62 39.85 40.56 710,119 +0.24(+0.60%)
Dec 24, 2015 40.03 40.32 40.32 40.32 199,378 +0.14(+0.35%)
Dec 23, 2015 40.22 40.43 40.02 40.18 467,638 +0.13(+0.34%)
Dec 22, 2015 40.19 40.27 39.83 40.04 488,888 -0.01(-0.03%)
Dec 21, 2015 39.41 40.06 39.31 40.05 873,412 +0.92(+2.34%)
Dec 18, 2015 39.47 39.54 39.01 39.14 1,278,945 -0.43(-1.09%)
Dec 17, 2015 39.70 39.97 39.54 39.57 922,419 -0.07(-0.19%)
Dec 16, 2015 39.18 39.72 38.87 39.64 1,052,909 +0.60(+1.54%)
Dec 15, 2015 38.62 39.12 38.31 39.04 999,455 +0.74(+1.93%)
Dec 14, 2015 38.51 38.74 38.15 38.30 575,574 -0.07(-0.19%)
Dec 11, 2015 38.48 38.77 38.16 38.38 776,404 -0.30(-0.78%)
Dec 10, 2015 38.96 39.28 38.02 38.68 689,975 -0.39(-0.99%)
Dec 09, 2015 38.94 39.42 38.88 39.06 1,167,079 -0.07(-0.17%)
Dec 08, 2015 39.12 39.49 38.96 39.13 1,252,322 +0.16(+0.41%)
Dec 07, 2015 38.59 39.00 38.28 38.97 1,030,001 +0.49(+1.26%)
Dec 04, 2015 38.28 38.64 38.14 38.48 695,296 +0.07(+0.19%)
Dec 03, 2015 38.97 39.01 38.19 38.41 727,398 -0.51(-1.32%)
Dec 02, 2015 39.22 39.45 38.90 38.92 632,660 -0.23(-0.60%)
Dec 01, 2015 39.12 39.40 38.80 39.16 679,767 +0.24(+0.62%)
Nov 30, 2015 39.15 39.18 38.78 38.92 740,148 -0.03(-0.09%)
Nov 27, 2015 38.90 39.07 38.51 38.95 298,915 -0.04(-0.10%)
Nov 25, 2015 38.91 38.99 38.99 38.99 422,645 +0.03(+0.09%)
Nov 24, 2015 38.80 39.16 38.74 38.96 420,352 -0.15(-0.37%)
Nov 23, 2015 39.16 39.37 38.98 39.10 651,200 +0.03(+0.09%)
Nov 20, 2015 39.02 39.27 38.64 39.07 750,852 +0.19(+0.50%)
Nov 19, 2015 39.14 39.18 37.00 38.88 649,804 -0.12(-0.31%)
Nov 18, 2015 38.74 39.04 38.34 39.00 484,657 +0.50(+1.30%)
Nov 17, 2015 38.64 38.90 38.57 38.50 1,091,088 +0.02(+0.05%)
Nov 16, 2015 38.23 38.56 38.04 38.48 600,427 +0.15(+0.40%)
Nov 13, 2015 38.51 38.85 38.21 38.32 518,922 -0.31(-0.81%)
Nov 12, 2015 38.81 39.06 38.28 38.64 982,229 -0.25(-0.63%)
Nov 11, 2015 38.96 39.12 38.71 38.88 649,971 +0.12(+0.31%)
Nov 10, 2015 38.00 38.80 38.00 38.76 1,688,626 +0.56(+1.47%)
Nov 09, 2015 38.56 38.69 37.92 38.20 800,415 -0.51(-1.33%)
Nov 06, 2015 38.91 39.26 38.58 38.72 1,537,167 -0.24(-0.62%)
Nov 05, 2015 38.08 39.14 38.05 38.96 1,493,963 +0.58(+1.51%)
Nov 04, 2015 38.04 38.41 37.97 38.38 1,110,625 +0.40(+1.05%)
Nov 03, 2015 37.94 38.22 37.78 37.98 897,342 -0.01(-0.04%)
Nov 02, 2015 37.75 38.07 37.73 37.99 1,051,090 +0.39(+1.05%)
Oct 30, 2015 37.79 37.86 37.46 37.60 471,442 -0.08(-0.21%)
Oct 29, 2015 37.63 37.80 37.56 37.68 565,368 +0.01(+0.02%)
Oct 28, 2015 37.76 37.76 36.71 37.67 1,329,946 +0.07(+0.19%)
Oct 27, 2015 37.72 37.94 37.24 37.60 587,989 -0.17(-0.44%)
Oct 26, 2015 38.03 38.03 37.67 37.76 852,072 -0.15(-0.40%)
Oct 23, 2015 37.93 38.16 37.54 37.92 1,219,061 +0.13(+0.33%)
Oct 22, 2015 37.64 37.97 37.34 37.79 1,141,717 +0.31(+0.84%)
Oct 21, 2015 37.84 37.84 37.25 37.48 839,753 -0.12(-0.32%)
Oct 20, 2015 37.34 37.62 37.21 37.60 674,465 +0.29(+0.79%)
Oct 19, 2015 37.26 37.56 37.13 37.30 660,379 -0.01(-0.02%)
Oct 16, 2015 37.10 37.32 36.77 37.31 540,974 +0.29(+0.79%)
Oct 15, 2015 36.82 37.08 36.53 37.02 804,640 +0.35(+0.94%)
Oct 14, 2015 36.84 37.04 36.59 36.67 665,923 -0.23(-0.63%)
Oct 13, 2015 37.20 37.33 36.82 36.91 332,333 -0.40(-1.07%)
Oct 12, 2015 37.50 37.72 37.28 37.30 1,421,898 -0.06(-0.16%)
Oct 09, 2015 36.95 37.42 36.71 37.36 679,706 +0.33(+0.90%)
Oct 08, 2015 36.55 37.11 36.44 37.03 537,440 +0.37(+1.00%)
Oct 07, 2015 36.25 36.75 36.12 36.67 975,238 +0.59(+1.63%)
Oct 06, 2015 36.13 36.25 35.65 36.08 495,264 -0.03(-0.09%)
Oct 05, 2015 35.53 36.20 35.53 36.11 475,081 +0.66(+1.86%)
Oct 02, 2015 34.35 35.47 34.34 35.45 907,897 +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.