LAMR

Lamar Advertising Company Historical Stock Prices

$49.84
*  
0.24
 negative 
0.48%
Get LAMR Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  50.17  50.42  49.29  49.84 1,970,658
04/15/2014 50.17 50.42 49.29 49.84 1,972,016
04/14/2014 50.01 50.16 49.65 50.08 1,110,973
04/11/2014 49.43 49.93 49.17 49.73 1,631,159
04/10/2014 50.69 51.08 49.49 49.87 1,120,295
04/09/2014 50.95 51.92 50.61 50.76 825,752
04/08/2014 50.85 51.13 50.46 50.67 881,136
04/07/2014 51.36 51.8 50.53 50.91 1,567,011
04/04/2014 51.99 52.46 51.18 51.48 1,383,941
04/03/2014 51.22 51.98 51.22 51.59 1,839,182
04/02/2014 51.37 51.9 51.09 51.43 935,494
04/01/2014 51.08 51.53 50.85 51.15 1,812,900
03/31/2014 52.06 52.06 50.98 51 1,344,613
03/28/2014 51.95 52.55 51.59 51.65 1,203,338
03/27/2014 51.4 52.04 51.4 51.91 859,827
03/26/2014 51.75 51.894 51.48 51.58 1,080,668
03/25/2014 52.49 52.49 51.43 51.64 756,442
03/24/2014 52.7 52.96 51.74 52.26 825,993
03/21/2014 53.35 53.35 52.41 52.65 1,229,767
03/20/2014 52.72 52.99 52.47 52.94 689,361
03/19/2014 53 53.156 52.45 52.72 604,906
03/18/2014 52.88 53.09 52.71 53.04 618,092
03/17/2014 52.28 52.855 52.15 52.8 605,220
03/14/2014 51.77 52.35 51.4 51.98 562,637
03/13/2014 52.89 53.164 51.84 51.92 1,107,567
03/12/2014 52.66 52.85 52.05 52.7 869,737
03/11/2014 52.85 53.17 52.5 52.92 635,339
03/10/2014 53.45 53.7 52.81 53.13 784,047
03/07/2014 53.69 53.8899 53.04 53.61 1,649,495
03/06/2014 53.33 53.66 52.995 53.46 1,797,005
03/05/2014 52.94 53.73 52.86 53.27 2,369,417
03/04/2014 53.92 54.12 53.43 53.93 1,315,410
03/03/2014 52.32 53.74 52.32 53.28 1,408,825
02/28/2014 51.78 53.74 51.71 53.61 3,535,603
02/27/2014 49.89 53 49.89 51.62 4,115,259
02/26/2014 50.23 50.51 49.99 50.07 1,266,598
02/25/2014 50.46 50.47 50.1 50.25 1,178,810
02/24/2014 49.95 50.51 49.95 50.44 1,368,229
02/21/2014 50.17 50.67 49.74 49.83 1,967,476
02/20/2014 50.45 50.79 50.04 50.15 939,997
02/19/2014 51.19 51.62 50.485 50.59 690,072
02/18/2014 50.73 51.56 50.73 51.25 894,547
02/14/2014 51.37 51.67 50.87 50.9 829,810
02/13/2014 50.61 51.555 50.29 51.4 593,224
02/12/2014 50.84 51.51 50.63 51.01 1,143,622
02/11/2014 50.37 51.195 50.37 50.73 304,217
02/10/2014 50.36 51.11 50.23 50.5 1,784,277
02/07/2014 50.11 50.68 49.87 50.23 658,439
02/06/2014 48.82 49.83 48.11 49.78 889,441
02/05/2014 48.64 49.43 48 48.64 1,387,875
02/04/2014 47.23 49.48 46.95 47.95 1,804,585
02/03/2014 48.45 48.6125 46.92 47.09 1,989,126
01/31/2014 48.46 49.15 46.79 48.68 732,497
01/30/2014 49.23 49.418 48.66 48.92 1,003,736
01/29/2014 49.12 49.3 48.76 48.78 991,238
01/28/2014 49.35 49.69 49.07 49.15 1,114,975
01/27/2014 49.66 49.9 48.91 49.17 1,207,467
01/24/2014 49.91 50.2 49.35 49.71 1,648,328
01/23/2014 50.14 50.51 49.98 50.14 1,282,722
01/22/2014 50.35 51.185 50.15 51.08 602,893
01/21/2014 50.47 50.68 50.03 50.13 775,863
01/17/2014 50.51 50.85 50.11 50.18 918,374
01/16/2014 50.64 50.91 50.41 50.54 594,704
01/15/2014 50.69 51.14 50.69 50.74 749,786
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?