Skip to main content

Lamar Advertis A (NQ: LAMR )

115.03 +0.34 (+0.30%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.46 35.54 34.97 35.08 894,961 -0.53(-1.50%)
Aug 28, 2015 35.13 35.72 35.13 35.61 751,043 +0.16(+0.45%)
Aug 27, 2015 35.38 35.57 34.93 35.45 1,125,974 +0.36(+1.01%)
Aug 26, 2015 35.12 35.49 34.28 35.10 699,398 +0.67(+1.95%)
Aug 25, 2015 35.56 35.90 34.37 34.43 826,821 -0.52(-1.49%)
Aug 24, 2015 34.83 36.02 33.56 34.95 1,721,423 -1.22(-3.36%)
Aug 21, 2015 36.47 36.71 36.05 36.16 1,214,888 -0.64(-1.73%)
Aug 20, 2015 37.04 37.18 36.75 36.80 1,681,838 -0.39(-1.04%)
Aug 19, 2015 37.58 37.58 36.92 37.19 1,031,381 -0.61(-1.60%)
Aug 18, 2015 38.11 38.34 37.59 37.79 769,878 -0.24(-0.62%)
Aug 17, 2015 37.46 38.07 37.40 38.03 769,449 +0.39(+1.03%)
Aug 14, 2015 37.71 37.91 37.38 37.64 853,820 -0.23(-0.61%)
Aug 13, 2015 37.18 38.39 37.08 37.87 2,102,619 +0.75(+2.02%)
Aug 12, 2015 36.81 37.22 36.29 37.12 985,730 -0.12(-0.32%)
Aug 11, 2015 36.52 37.28 36.44 37.24 908,581 +0.51(+1.38%)
Aug 10, 2015 36.48 36.75 36.24 36.73 1,107,454 +0.37(+1.03%)
Aug 07, 2015 35.24 36.56 35.21 36.36 2,955,683 +0.63(+1.77%)
Aug 06, 2015 39.27 39.73 34.89 35.73 4,761,469 -4.29(-10.71%)
Aug 05, 2015 39.66 40.04 39.52 40.02 1,148,298 +0.39(+0.98%)
Aug 04, 2015 39.62 39.98 39.51 39.63 494,144 -0.03(-0.08%)
Aug 03, 2015 39.71 39.75 39.17 39.66 685,696 +0.17(+0.43%)
Jul 31, 2015 39.15 39.75 39.04 39.49 904,405 +0.49(+1.26%)
Jul 30, 2015 38.75 39.04 38.37 39.00 465,771 +0.18(+0.47%)
Jul 29, 2015 38.47 38.90 38.17 38.81 466,933 +0.24(+0.63%)
Jul 28, 2015 38.29 38.58 37.92 38.57 840,388 +0.49(+1.28%)
Jul 27, 2015 37.89 38.14 37.77 38.08 562,781 +0.02(+0.05%)
Jul 24, 2015 38.14 38.46 38.01 38.06 429,960 -0.11(-0.29%)
Jul 23, 2015 38.52 38.56 38.04 38.17 500,753 -0.24(-0.63%)
Jul 22, 2015 38.13 38.55 38.05 38.42 427,929 +0.29(+0.76%)
Jul 21, 2015 38.36 38.46 37.97 38.13 732,245 -0.24(-0.63%)
Jul 20, 2015 38.59 38.59 38.29 38.37 388,299 -0.12(-0.32%)
Jul 17, 2015 38.95 38.97 38.41 38.50 726,654 -0.52(-1.33%)
Jul 16, 2015 38.83 39.09 38.81 39.02 553,797 +0.36(+0.92%)
Jul 15, 2015 38.92 38.99 38.61 38.66 534,920 -0.36(-0.93%)
Jul 14, 2015 38.77 39.11 38.69 39.02 516,277 +0.36(+0.92%)
Jul 13, 2015 38.91 39.02 38.63 38.67 611,203 +0.05(+0.12%)
Jul 10, 2015 38.25 38.65 37.94 38.62 709,195 +0.66(+1.75%)
Jul 09, 2015 38.10 38.31 37.79 37.96 797,328 +0.10(+0.26%)
Jul 08, 2015 38.06 38.31 37.80 37.86 1,144,662 -0.34(-0.90%)
Jul 07, 2015 38.14 38.27 37.74 38.20 732,259 +0.09(+0.24%)
Jul 06, 2015 37.94 38.31 37.94 38.11 1,168,107 -0.03(-0.09%)
Jul 02, 2015 38.13 38.14 38.14 38.14 840,453 +0.00(+0.00%)
Jul 01, 2015 37.91 38.17 37.83 38.14 901,709 +0.34(+0.90%)
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%)
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.