Skip to main content

Lamar Advertis A (NQ: LAMR )

114.99 +0.30 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 43.38 43.59 42.83 43.05 1,106,939 -0.45(-1.03%)
Aug 30, 2016 43.88 44.18 43.30 43.50 684,808 -0.21(-0.49%)
Aug 29, 2016 43.35 43.88 43.35 43.71 615,172 +0.41(+0.96%)
Aug 26, 2016 43.64 44.07 43.06 43.30 846,430 -0.44(-0.99%)
Aug 25, 2016 43.20 43.74 43.20 43.73 765,422 +0.34(+0.78%)
Aug 24, 2016 43.32 43.54 43.18 43.39 1,054,226 -0.07(-0.16%)
Aug 23, 2016 43.15 43.50 42.94 43.46 1,016,126 +0.63(+1.47%)
Aug 22, 2016 42.52 43.46 42.21 42.83 641,064 +0.34(+0.80%)
Aug 19, 2016 42.50 42.74 41.98 42.50 1,054,364 +0.02(+0.05%)
Aug 18, 2016 42.75 42.85 42.32 42.47 476,530 -0.28(-0.65%)
Aug 17, 2016 42.81 43.47 42.18 42.75 813,035 +0.06(+0.15%)
Aug 16, 2016 42.91 43.29 42.63 42.69 983,702 -0.37(-0.87%)
Aug 15, 2016 43.26 43.49 43.04 43.06 747,937 -0.28(-0.64%)
Aug 12, 2016 43.39 43.99 43.14 43.34 605,275 -0.10(-0.22%)
Aug 11, 2016 43.30 43.57 42.68 43.43 954,172 +0.31(+0.72%)
Aug 10, 2016 42.45 43.62 42.45 43.12 1,486,712 +0.67(+1.58%)
Aug 09, 2016 46.52 46.52 42.22 42.45 2,725,019 -3.16(-6.92%)
Aug 08, 2016 45.21 45.69 45.04 45.61 869,088 +0.33(+0.73%)
Aug 05, 2016 45.45 45.54 45.15 45.28 483,753 -0.01(-0.03%)
Aug 04, 2016 45.57 45.75 45.26 45.29 489,558 -0.14(-0.30%)
Aug 03, 2016 46.15 46.36 45.36 45.43 584,740 -0.84(-1.81%)
Aug 02, 2016 47.05 47.05 46.09 46.27 633,717 -0.75(-1.60%)
Aug 01, 2016 47.01 47.41 46.97 47.02 506,625 +0.15(+0.32%)
Jul 29, 2016 46.82 47.10 46.82 46.87 505,316 +0.01(+0.01%)
Jul 28, 2016 47.27 47.27 46.70 46.86 1,076,470 -0.37(-0.78%)
Jul 27, 2016 47.22 47.50 46.97 47.23 696,927 -0.10(-0.20%)
Jul 26, 2016 47.33 47.50 47.02 47.32 568,280 -0.11(-0.23%)
Jul 25, 2016 47.74 47.86 47.36 47.43 445,912 -0.30(-0.62%)
Jul 22, 2016 47.10 47.90 46.87 47.73 604,143 +0.48(+1.02%)
Jul 21, 2016 47.30 47.71 47.02 47.25 792,269 +0.01(+0.03%)
Jul 20, 2016 47.39 47.48 47.03 47.23 613,895 -0.03(-0.07%)
Jul 19, 2016 46.76 47.27 46.75 47.27 977,650 +0.54(+1.15%)
Jul 18, 2016 46.41 46.74 46.41 46.73 333,340 +0.37(+0.79%)
Jul 15, 2016 46.46 46.53 46.12 46.36 825,256 -0.10(-0.21%)
Jul 14, 2016 46.43 46.90 46.19 46.46 856,254 +0.16(+0.34%)
Jul 13, 2016 46.54 46.72 45.98 46.30 807,302 -0.23(-0.49%)
Jul 12, 2016 46.91 47.16 46.49 46.53 519,614 -0.26(-0.55%)
Jul 11, 2016 46.94 47.00 46.73 46.78 515,072 +0.06(+0.13%)
Jul 08, 2016 46.32 46.91 46.09 46.72 614,050 +0.64(+1.38%)
Jul 07, 2016 45.73 46.20 45.54 46.09 844,275 +0.21(+0.45%)
Jul 05, 2016 46.27 46.34 45.57 45.88 843,845 -0.48(-1.04%)
Jul 01, 2016 45.71 46.36 46.36 46.36 1,280,101 +0.57(+1.25%)
Jun 30, 2016 44.62 45.84 44.41 45.79 1,049,307 +1.10(+2.46%)
Jun 29, 2016 43.93 44.71 43.93 44.69 682,737 +1.15(+2.63%)
Jun 28, 2016 43.05 43.56 42.50 43.55 652,320 +0.68(+1.58%)
Jun 27, 2016 42.81 43.03 42.09 42.87 1,313,640 -0.09(-0.21%)
Jun 24, 2016 42.82 43.75 42.55 42.96 1,042,085 -0.91(-2.08%)
Jun 23, 2016 43.98 44.09 43.70 43.87 831,600 +0.23(+0.54%)
Jun 22, 2016 43.71 44.09 43.52 43.64 851,127 +0.01(+0.03%)
Jun 21, 2016 43.93 44.17 43.58 43.62 1,504,151 -0.34(-0.77%)
Jun 20, 2016 44.03 44.41 43.88 43.96 648,477 +0.20(+0.46%)
Jun 17, 2016 44.01 44.24 43.68 43.76 1,106,745 -0.41(-0.92%)
Jun 16, 2016 43.71 44.19 43.46 44.17 439,715 +0.37(+0.84%)
Jun 15, 2016 43.53 44.08 43.53 43.80 590,233 +0.33(+0.76%)
Jun 14, 2016 43.84 43.99 43.26 43.47 497,810 -0.48(-1.08%)
Jun 13, 2016 44.02 44.31 43.92 43.95 500,428 -0.06(-0.14%)
Jun 10, 2016 43.94 44.30 43.76 44.01 335,764 -0.10(-0.22%)
Jun 09, 2016 43.94 44.24 43.86 44.10 462,976 +0.06(+0.14%)
Jun 08, 2016 44.12 44.35 43.82 44.04 564,837 -0.12(-0.28%)
Jun 07, 2016 44.12 44.56 44.12 44.16 403,029 +0.03(+0.06%)
Jun 06, 2016 44.23 44.38 43.92 44.14 453,111 -0.01(-0.02%)
Jun 03, 2016 44.42 44.64 43.97 44.14 394,733 -0.25(-0.55%)
Jun 02, 2016 43.91 44.39 43.79 44.39 655,511 +0.51(+1.15%)
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.