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 (%)
Aug 31, 2015 35.45 35.54 34.97 35.07 895,126 -0.53(-1.50%)
Aug 28, 2015 35.12 35.72 35.12 35.60 751,182 +0.16(+0.45%)
Aug 27, 2015 35.37 35.57 34.92 35.45 1,126,181 +0.35(+1.01%)
Aug 26, 2015 35.11 35.49 34.27 35.09 699,527 +0.67(+1.95%)
Aug 25, 2015 35.55 35.89 34.37 34.42 826,973 -0.52(-1.49%)
Aug 24, 2015 34.82 36.01 33.55 34.94 1,721,741 -1.22(-3.36%)
Aug 21, 2015 36.46 36.70 36.04 36.16 1,215,112 -0.64(-1.73%)
Aug 20, 2015 37.04 37.17 36.74 36.79 1,682,148 -0.39(-1.04%)
Aug 19, 2015 37.57 37.57 36.91 37.18 1,031,571 -0.60(-1.60%)
Aug 18, 2015 38.10 38.33 37.58 37.79 770,020 -0.24(-0.62%)
Aug 17, 2015 37.46 38.06 37.39 38.02 769,591 +0.39(+1.03%)
Aug 14, 2015 37.71 37.90 37.37 37.64 853,977 -0.23(-0.61%)
Aug 13, 2015 37.17 38.38 37.08 37.87 2,103,006 +0.75(+2.02%)
Aug 12, 2015 36.81 37.21 36.28 37.12 985,912 -0.12(-0.32%)
Aug 11, 2015 36.51 37.27 36.43 37.23 908,748 +0.51(+1.38%)
Aug 10, 2015 36.48 36.75 36.23 36.73 1,107,658 +0.37(+1.03%)
Aug 07, 2015 35.24 36.55 35.20 36.35 2,956,228 +0.63(+1.77%)
Aug 06, 2015 39.26 39.72 34.89 35.72 4,762,346 -4.29(-10.71%)
Aug 05, 2015 39.65 40.04 39.52 40.01 1,148,510 +0.39(+0.98%)
Aug 04, 2015 39.61 39.97 39.50 39.62 494,236 -0.03(-0.08%)
Aug 03, 2015 39.71 39.74 39.16 39.65 685,822 +0.17(+0.43%)
Jul 31, 2015 39.14 39.74 39.04 39.48 904,572 +0.49(+1.26%)
Jul 30, 2015 38.75 39.04 38.36 38.99 465,857 +0.18(+0.47%)
Jul 29, 2015 38.46 38.90 38.16 38.81 467,019 +0.24(+0.63%)
Jul 28, 2015 38.28 38.58 37.91 38.56 840,543 +0.49(+1.28%)
Jul 27, 2015 37.89 38.13 37.77 38.08 562,885 +0.02(+0.05%)
Jul 24, 2015 38.13 38.45 38.00 38.06 430,039 -0.11(-0.29%)
Jul 23, 2015 38.52 38.55 38.03 38.17 500,845 -0.24(-0.63%)
Jul 22, 2015 38.12 38.54 38.04 38.41 428,007 +0.29(+0.76%)
Jul 21, 2015 38.35 38.45 37.96 38.12 732,380 -0.24(-0.63%)
Jul 20, 2015 38.58 38.58 38.29 38.37 388,371 -0.12(-0.32%)
Jul 17, 2015 38.94 38.96 38.40 38.49 726,788 -0.52(-1.33%)
Jul 16, 2015 38.83 39.08 38.81 39.01 553,899 +0.36(+0.92%)
Jul 15, 2015 38.92 38.98 38.60 38.65 535,019 -0.36(-0.93%)
Jul 14, 2015 38.76 39.10 38.69 39.02 516,372 +0.35(+0.92%)
Jul 13, 2015 38.90 39.01 38.62 38.66 611,315 +0.05(+0.12%)
Jul 10, 2015 38.25 38.65 37.94 38.62 709,326 +0.66(+1.75%)
Jul 09, 2015 38.09 38.30 37.79 37.95 797,475 +0.10(+0.26%)
Jul 08, 2015 38.06 38.30 37.79 37.85 1,144,873 -0.34(-0.90%)
Jul 07, 2015 38.13 38.26 37.73 38.19 732,394 +0.09(+0.24%)
Jul 06, 2015 37.94 38.30 37.94 38.10 1,168,323 -0.03(-0.09%)
Jul 02, 2015 38.12 38.13 38.13 38.13 840,608 +0.00(+0.00%)
Jul 01, 2015 37.90 38.16 37.83 38.13 901,875 +0.34(+0.90%)
Jun 30, 2015 37.83 38.04 37.64 37.79 1,050,583 +0.26(+0.68%)
Jun 29, 2015 38.04 38.29 37.43 37.54 960,339 -0.94(-2.44%)
Jun 26, 2015 38.19 38.60 38.04 38.48 1,915,741 +0.30(+0.77%)
Jun 25, 2015 38.01 39.09 37.94 38.18 1,201,556 +0.32(+0.85%)
Jun 24, 2015 38.38 38.48 37.85 37.86 563,836 -0.53(-1.37%)
Jun 23, 2015 38.95 38.95 38.33 38.38 741,170 -0.57(-1.47%)
Jun 22, 2015 39.01 39.15 38.84 38.96 679,087 +0.03(+0.08%)
Jun 19, 2015 39.06 39.12 38.79 38.92 1,136,993 -0.02(-0.05%)
Jun 18, 2015 38.70 39.15 38.70 38.94 836,932 +0.28(+0.71%)
Jun 17, 2015 38.62 38.83 38.21 38.67 1,676,737 +0.16(+0.43%)
Jun 16, 2015 38.42 38.59 38.33 38.50 744,181 +0.12(+0.33%)
Jun 15, 2015 38.35 38.38 38.10 38.38 1,136,196 -0.04(-0.10%)
Jun 12, 2015 38.44 38.50 38.21 38.42 442,937 -0.52(-1.33%)
Jun 11, 2015 39.01 39.01 38.65 38.94 686,579 +0.09(+0.22%)
Jun 10, 2015 38.56 38.98 38.45 38.85 767,183 +0.34(+0.87%)
Jun 09, 2015 39.09 39.09 38.42 38.52 797,165 -0.41(-1.05%)
Jun 08, 2015 39.21 39.31 38.63 38.92 870,338 -0.24(-0.62%)
Jun 05, 2015 39.27 39.62 39.01 39.17 784,157 -0.21(-0.53%)
Jun 04, 2015 39.62 39.72 39.34 39.38 665,595 -0.20(-0.51%)
Jun 03, 2015 40.02 40.02 39.55 39.58 828,575 -0.34(-0.86%)
Jun 02, 2015 39.84 40.15 39.71 39.92 1,087,536 -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.