Skip to main content

Lamar Advertis A (NQ: LAMR )

114.69 +0.34 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.68 38.89 37.68 38.50 1,422,724 +0.74(+1.96%)
Feb 26, 2016 37.78 38.10 37.72 37.76 769,870 +0.17(+0.45%)
Feb 25, 2016 36.60 37.63 36.48 37.59 986,575 +1.02(+2.80%)
Feb 24, 2016 36.24 36.68 35.39 36.57 2,156,820 +0.05(+0.15%)
Feb 23, 2016 38.08 38.08 36.33 36.52 2,035,474 -1.92(-5.00%)
Feb 22, 2016 37.37 38.48 37.16 38.44 1,639,322 +1.21(+3.26%)
Feb 19, 2016 36.81 37.37 36.77 37.22 783,731 +0.15(+0.40%)
Feb 18, 2016 36.76 37.40 36.68 37.08 1,916,112 +0.47(+1.27%)
Feb 17, 2016 35.98 37.15 35.97 36.61 2,162,506 +0.78(+2.16%)
Feb 16, 2016 35.19 35.84 35.14 35.84 827,415 +0.96(+2.74%)
Feb 12, 2016 34.55 34.88 34.88 34.88 940,098 +0.75(+2.21%)
Feb 11, 2016 33.56 34.41 33.56 34.12 775,602 -0.13(-0.37%)
Feb 10, 2016 33.83 34.76 33.73 34.25 760,198 +0.46(+1.38%)
Feb 09, 2016 34.26 34.43 33.56 33.79 1,653,963 -0.82(-2.36%)
Feb 08, 2016 36.15 36.27 33.52 34.60 1,761,146 -1.75(-4.80%)
Feb 05, 2016 37.41 38.12 36.04 36.35 1,915,593 -1.09(-2.92%)
Feb 04, 2016 37.35 37.73 37.11 37.44 1,108,847 -0.13(-0.36%)
Feb 03, 2016 37.59 38.04 37.05 37.57 1,280,921 +0.18(+0.47%)
Feb 02, 2016 37.77 38.01 37.12 37.40 702,435 -0.49(-1.28%)
Feb 01, 2016 37.59 38.21 37.43 37.88 964,716 +0.07(+0.18%)
Jan 29, 2016 37.22 37.88 37.01 37.82 1,062,501 +0.72(+1.94%)
Jan 28, 2016 37.29 37.49 36.88 37.10 707,318 -0.05(-0.13%)
Jan 27, 2016 37.53 37.70 36.88 37.14 1,273,234 -0.40(-1.08%)
Jan 26, 2016 36.98 37.81 36.86 37.55 1,101,304 +0.57(+1.53%)
Jan 25, 2016 37.63 37.90 36.93 36.98 1,246,390 -0.91(-2.40%)
Jan 22, 2016 36.87 37.99 36.75 37.89 1,434,319 +1.42(+3.90%)
Jan 21, 2016 36.74 37.24 36.22 36.47 1,319,626 -0.24(-0.66%)
Jan 20, 2016 37.18 37.32 35.79 36.71 1,580,773 -0.86(-2.30%)
Jan 19, 2016 37.55 37.94 37.08 37.57 1,891,503 +0.05(+0.14%)
Jan 15, 2016 38.60 37.52 37.52 37.52 1,466,233 -1.83(-4.64%)
Jan 14, 2016 38.89 39.56 37.82 39.35 965,521 +0.55(+1.41%)
Jan 13, 2016 39.91 40.09 38.73 38.80 855,832 -0.88(-2.22%)
Jan 12, 2016 39.50 39.72 39.06 39.68 1,001,487 +0.55(+1.40%)
Jan 11, 2016 40.78 41.04 38.94 39.14 1,498,616 -1.58(-3.87%)
Jan 08, 2016 40.94 41.36 40.62 40.71 1,485,301 +0.19(+0.47%)
Jan 07, 2016 40.30 41.40 39.93 40.53 1,362,512 -0.37(-0.91%)
Jan 06, 2016 40.44 40.92 40.28 40.90 1,868,597 +0.14(+0.35%)
Jan 05, 2016 40.29 40.82 39.96 40.76 1,289,223 +0.46(+1.14%)
Jan 04, 2016 40.14 40.30 39.81 40.30 1,527,543 -0.13(-0.32%)
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%)
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.