LAMR

Lamar Advertising Company Historical Stock Prices

$58.17
*  
0.05
0.09%
Get LAMR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading LAMR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LAMR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.39  58.73  58  58.17 729,122
05/04/2015 58.39 58.73 58 58.17 729,122
05/01/2015 58.15 58.53 58.06 58.22 531,960
04/30/2015 58.66 59.02 57.71 57.96 842,066
04/29/2015 59.24 59.3 58.75 58.85 508,326
04/28/2015 59.31 59.745 59.08 59.35 458,736
04/27/2015 60.69 60.9999 59.43 59.54 412,307
04/24/2015 60.61 60.7 60 60.42 396,803
04/23/2015 60.33 60.82 60.24 60.48 403,208
04/22/2015 59.92 60.41 59.5 60.38 543,525
04/21/2015 59.75 59.9 59.54 59.73 458,792
04/20/2015 59.96 60.24 59.38 59.455 575,313
04/17/2015 60.03 60.03 59.43 59.66 360,274
04/16/2015 59.89 60.51 59.49 60.3 533,248
04/15/2015 60.17 60.17 59.79 59.82 437,438
04/14/2015 59.31 60.04 59.31 59.9 649,690
04/13/2015 60 60.09 59.49 59.61 448,916
04/10/2015 60.02 60.3 59.8 60 427,490
04/09/2015 59.85 60.09 59.45 59.91 329,146
04/08/2015 59.29 60.06 59.2798 60.01 637,936
04/07/2015 59.87 59.87 59.11 59.17 405,260
04/06/2015 59.57 59.875 59.39 59.65 1,114,427
04/02/2015 59.87 59.92 59.46 59.58 648,807
04/01/2015 59.15 59.73 58.97 59.67 768,074
03/31/2015 59.02 59.4 58.81 59.27 539,578
03/30/2015 58.94 59.16 58.27 58.99 799,966
03/27/2015 58.12 58.84 57.85 58.73 501,455
03/26/2015 58.23 58.62 57.83 58.09 602,129
03/25/2015 59.39 59.4 58.17 58.53 421,680
03/24/2015 59.33 59.43 59 59.19 703,592
03/23/2015 59.45 59.7775 59.14 59.16 604,561
03/20/2015 59.01 59.49 58.79 59.48 1,655,829
03/19/2015 58.94 59.24 58.74 58.75 453,636
03/18/2015 58.73 59.35 58.38 59.06 811,819
03/17/2015 58.32 58.64 58.041 58.53 509,254
03/16/2015 58.09 58.53 57.97 58.44 678,128
03/13/2015 57.47 57.925 57.13 57.88 1,091,155
03/12/2015 57.98 58.38 57.7 58.34 786,528
03/11/2015 57.69 57.952 57.09 57.69 745,351
03/10/2015 57.15 57.604 56.96 57.37 474,943
03/09/2015 57.8 57.92 57.2 57.59 618,940
03/06/2015 58.09 58.942 57.2 57.6 1,193,354
03/05/2015 59.08 59.42 58.82 59.08 790,581
03/04/2015 58.84 59.14 58.46 58.89 854,902
03/03/2015 57.86 58.95 57.764 58.88 1,039,633
03/02/2015 58.03 58.53 57.61 58.28 796,654
02/27/2015 58.14 58.61 57.73 58.1 1,045,631
02/26/2015 57.64 59.12 57.2428 59.03 1,394,947
02/25/2015 58.72 59.0599 57.58 57.9 1,918,008
02/24/2015 58.08 58.4 57.84 58.36 1,141,469
02/23/2015 58.3 58.41 57.97 58.18 888,261
02/20/2015 58.02 58.37 58 58.24 868,446
02/19/2015 58.13 58.37 57.97 58.22 953,577
02/18/2015 57.65 58.19 57.29 58.16 1,054,156
02/17/2015 57.47 57.75 57.35 57.6 339,315
02/13/2015 57.45 57.79 57.29 57.55 652,408
02/12/2015 56.99 57.5 56.84 57.39 817,483
02/11/2015 56.86 56.92 56.41 56.74 443,925
02/10/2015 56.86 56.89 56.24 56.805 663,878
02/09/2015 56.94 57.22 56.36 56.49 802,965
02/06/2015 57 57.03 56.66 57 1,335,691
02/05/2015 57.01 57.23 56.69 56.96 880,109
02/04/2015 56.57 57.06 56.57 56.81 848,644
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?