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 37.69 38.90 37.69 38.51 1,422,462 +0.74(+1.96%)
Feb 26, 2016 37.78 38.11 37.73 37.77 769,728 +0.17(+0.45%)
Feb 25, 2016 36.60 37.64 36.49 37.60 986,393 +1.02(+2.80%)
Feb 24, 2016 36.25 36.68 35.40 36.58 2,156,422 +0.05(+0.15%)
Feb 23, 2016 38.09 38.09 36.33 36.52 2,035,098 -1.92(-5.00%)
Feb 22, 2016 37.37 38.49 37.16 38.44 1,639,020 +1.21(+3.26%)
Feb 19, 2016 36.81 37.38 36.78 37.23 783,587 +0.15(+0.40%)
Feb 18, 2016 36.77 37.41 36.68 37.08 1,915,759 +0.47(+1.27%)
Feb 17, 2016 35.99 37.16 35.98 36.62 2,162,107 +0.78(+2.16%)
Feb 16, 2016 35.20 35.85 35.15 35.84 827,263 +0.96(+2.74%)
Feb 12, 2016 34.55 34.88 34.88 34.88 939,925 +0.76(+2.21%)
Feb 11, 2016 33.57 34.41 33.57 34.13 775,459 -0.13(-0.37%)
Feb 10, 2016 33.83 34.76 33.74 34.26 760,057 +0.47(+1.38%)
Feb 09, 2016 34.26 34.43 33.57 33.79 1,653,659 -0.82(-2.36%)
Feb 08, 2016 36.15 36.28 33.52 34.61 1,760,821 -1.75(-4.80%)
Feb 05, 2016 37.42 38.13 36.05 36.35 1,915,240 -1.09(-2.92%)
Feb 04, 2016 37.36 37.74 37.12 37.45 1,108,643 -0.13(-0.36%)
Feb 03, 2016 37.60 38.05 37.06 37.58 1,280,685 +0.18(+0.47%)
Feb 02, 2016 37.78 38.02 37.13 37.41 702,306 -0.49(-1.28%)
Feb 01, 2016 37.60 38.21 37.44 37.89 964,539 +0.07(+0.18%)
Jan 29, 2016 37.23 37.89 37.01 37.82 1,062,305 +0.72(+1.94%)
Jan 28, 2016 37.30 37.50 36.89 37.10 707,188 -0.05(-0.13%)
Jan 27, 2016 37.54 37.71 36.89 37.15 1,272,999 -0.40(-1.08%)
Jan 26, 2016 36.99 37.82 36.87 37.55 1,101,101 +0.57(+1.53%)
Jan 25, 2016 37.64 37.90 36.94 36.99 1,246,160 -0.91(-2.40%)
Jan 22, 2016 36.87 38.00 36.76 37.90 1,434,055 +1.42(+3.90%)
Jan 21, 2016 36.74 37.24 36.23 36.48 1,319,383 -0.24(-0.66%)
Jan 20, 2016 37.18 37.32 35.80 36.72 1,580,482 -0.86(-2.30%)
Jan 19, 2016 37.56 37.95 37.09 37.58 1,891,154 +0.05(+0.14%)
Jan 15, 2016 38.61 37.53 37.53 37.53 1,465,963 -1.83(-4.64%)
Jan 14, 2016 38.90 39.56 37.83 39.35 965,343 +0.55(+1.41%)
Jan 13, 2016 39.91 40.10 38.74 38.81 855,674 -0.88(-2.22%)
Jan 12, 2016 39.51 39.72 39.06 39.69 1,001,302 +0.55(+1.39%)
Jan 11, 2016 40.79 41.05 38.95 39.14 1,498,339 -1.58(-3.87%)
Jan 08, 2016 40.94 41.37 40.63 40.72 1,485,027 +0.19(+0.47%)
Jan 07, 2016 40.30 41.40 39.93 40.53 1,362,261 -0.37(-0.91%)
Jan 06, 2016 40.45 40.92 40.29 40.90 1,868,253 +0.14(+0.35%)
Jan 05, 2016 40.30 40.82 39.97 40.76 1,288,985 +0.46(+1.14%)
Jan 04, 2016 40.15 40.30 39.82 40.30 1,527,261 -0.13(-0.32%)
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%)
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.