Skip to main content

Lamar Advertis A (NQ: LAMR )

114.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 37.84 38.05 37.65 37.80 1,050,389 +0.26(+0.68%)
Jun 29, 2015 38.04 38.29 37.44 37.54 960,162 -0.94(-2.44%)
Jun 26, 2015 38.19 38.61 38.04 38.48 1,915,388 +0.30(+0.78%)
Jun 25, 2015 38.02 39.10 37.95 38.19 1,201,335 +0.32(+0.85%)
Jun 24, 2015 38.39 38.48 37.86 37.87 563,732 -0.53(-1.37%)
Jun 23, 2015 38.96 38.96 38.34 38.39 741,033 -0.57(-1.47%)
Jun 22, 2015 39.02 39.16 38.85 38.96 678,962 +0.03(+0.08%)
Jun 19, 2015 39.06 39.12 38.80 38.93 1,136,784 -0.02(-0.05%)
Jun 18, 2015 38.71 39.16 38.71 38.95 836,778 +0.28(+0.71%)
Jun 17, 2015 38.63 38.84 38.21 38.67 1,676,428 +0.16(+0.43%)
Jun 16, 2015 38.43 38.60 38.34 38.51 744,044 +0.12(+0.33%)
Jun 15, 2015 38.36 38.39 38.11 38.39 1,135,987 -0.04(-0.10%)
Jun 12, 2015 38.44 38.50 38.22 38.42 442,855 -0.52(-1.33%)
Jun 11, 2015 39.02 39.02 38.66 38.94 686,453 +0.09(+0.22%)
Jun 10, 2015 38.57 38.98 38.46 38.86 767,042 +0.34(+0.87%)
Jun 09, 2015 39.10 39.10 38.43 38.52 797,018 -0.41(-1.05%)
Jun 08, 2015 39.22 39.32 38.64 38.93 870,177 -0.24(-0.62%)
Jun 05, 2015 39.27 39.63 39.02 39.17 784,012 -0.21(-0.53%)
Jun 04, 2015 39.63 39.73 39.35 39.38 665,473 -0.20(-0.52%)
Jun 03, 2015 40.02 40.02 39.56 39.59 828,422 -0.34(-0.86%)
Jun 02, 2015 39.85 40.15 39.71 39.93 1,087,336 -0.10(-0.25%)
Jun 01, 2015 39.90 40.16 39.77 40.03 566,688 +0.16(+0.41%)
May 29, 2015 40.10 40.10 39.65 39.87 589,347 -0.33(-0.82%)
May 28, 2015 40.11 40.52 39.89 40.19 660,610 +0.02(+0.05%)
May 27, 2015 39.82 40.30 39.68 40.17 690,657 +0.52(+1.31%)
May 26, 2015 39.69 39.75 39.31 39.65 582,762 -0.12(-0.30%)
May 22, 2015 39.84 39.77 39.77 39.77 455,733 -0.09(-0.21%)
May 21, 2015 40.27 40.36 39.79 39.86 694,298 -0.47(-1.16%)
May 20, 2015 40.49 40.49 40.27 40.33 699,631 +0.00(+0.00%)
May 19, 2015 40.32 40.59 40.26 40.33 898,487 -0.12(-0.29%)
May 18, 2015 39.90 40.48 39.90 40.44 741,515 +0.43(+1.08%)
May 15, 2015 40.08 40.21 39.89 40.01 971,885 +0.08(+0.20%)
May 14, 2015 39.63 40.01 39.48 39.93 1,355,682 +0.48(+1.22%)
May 13, 2015 39.40 39.62 39.34 39.45 1,077,665 +0.36(+0.93%)
May 12, 2015 39.02 39.13 38.50 39.09 1,472,070 +0.12(+0.30%)
May 11, 2015 39.12 39.35 38.95 38.97 1,064,234 -0.15(-0.39%)
May 08, 2015 39.32 39.59 38.92 39.12 1,131,398 +0.11(+0.29%)
May 07, 2015 38.79 40.04 38.65 39.01 1,489,420 +0.24(+0.61%)
May 06, 2015 38.38 39.64 38.38 38.77 3,141,804 +1.02(+2.70%)
May 05, 2015 38.23 38.45 37.68 37.75 1,560,245 -0.50(-1.31%)
May 04, 2015 38.40 38.62 38.14 38.25 1,108,727 -0.03(-0.09%)
May 01, 2015 38.24 38.49 38.18 38.29 808,916 +0.17(+0.45%)
Apr 30, 2015 38.58 38.81 37.95 38.12 1,280,473 -0.59(-1.51%)
Apr 29, 2015 38.96 39.00 38.64 38.70 772,977 -0.33(-0.84%)
Apr 28, 2015 39.00 39.29 38.85 39.03 697,645 -0.12(-0.32%)
Apr 27, 2015 39.91 40.11 39.08 39.15 626,967 -0.58(-1.46%)
Apr 24, 2015 39.86 39.92 39.46 39.73 603,391 -0.04(-0.10%)
Apr 23, 2015 39.67 40.00 39.62 39.77 613,131 +0.07(+0.17%)
Apr 22, 2015 39.40 39.73 39.13 39.71 826,502 +0.43(+1.09%)
Apr 21, 2015 39.29 39.39 39.15 39.28 697,654 +0.18(+0.46%)
Apr 20, 2015 39.43 39.62 39.05 39.10 874,840 -0.13(-0.34%)
Apr 17, 2015 39.48 39.48 39.08 39.23 547,844 -0.42(-1.06%)
Apr 16, 2015 39.38 39.79 39.14 39.65 811,043 +0.32(+0.80%)
Apr 15, 2015 39.57 39.57 39.32 39.34 665,182 -0.05(-0.13%)
Apr 14, 2015 39.00 39.48 39.00 39.39 987,940 +0.19(+0.49%)
Apr 13, 2015 39.46 39.52 39.12 39.20 682,636 -0.26(-0.65%)
Apr 10, 2015 39.47 39.65 39.33 39.46 650,055 +0.06(+0.15%)
Apr 09, 2015 39.36 39.52 39.10 39.40 500,510 -0.07(-0.17%)
Apr 08, 2015 38.99 39.50 38.98 39.46 970,966 +0.55(+1.42%)
Apr 07, 2015 39.37 39.37 38.87 38.91 616,251 -0.32(-0.80%)
Apr 06, 2015 39.17 39.38 39.06 39.23 1,694,634 +0.05(+0.12%)
Apr 02, 2015 39.37 39.18 39.18 39.18 986,586 -0.06(-0.15%)
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.