LAMR

Lamar Advertising Company Historical Stock Prices

$60.61
*  
0.71
1.16%
Get LAMR Alerts
*Delayed - data as of May 21, 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: 1 Year, From 21-MAY-2014 TO 21-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  61.24  61.3685  60.51  60.61 456,363
05/21/2015 61.24 61.3685 60.51 60.61 456,585
05/20/2015 61.57 61.57 61.24 61.32 460,092
05/19/2015 61.31 61.73 61.22 61.32 590,864
05/18/2015 60.67 61.56 60.67 61.5 487,636
05/15/2015 60.94 61.15 60.656 60.84 639,132
05/14/2015 60.26 60.84 60.03 60.72 891,525
05/13/2015 59.91 60.25 59.82 59.99 708,695
05/12/2015 59.33 59.51 58.54 59.44 968,064
05/11/2015 59.48 59.83 59.16 59.26 699,863
05/08/2015 59.79 60.2 59.18 59.49 744,031
05/07/2015 58.99 60.89 58.78 59.32 979,424
05/06/2015 58.36 60.28 58.36 58.96 2,066,116
05/05/2015 58.14 58.47 57.3 57.41 1,026,050
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
02/03/2015 56.63 56.935 56.34 56.8 756,295
02/02/2015 56.32 56.45 55.695 56.22 812,546
01/30/2015 56.25 56.39 55.71 56.02 1,331,786
01/29/2015 56.48 56.67 55.79 56.5 722,878
01/28/2015 56.67 56.79 56.1 56.36 976,610
01/27/2015 55.76 56.74 55.51 56.43 716,244
01/26/2015 56.13 56.56 55.76 56.45 1,378,942
01/23/2015 56.11 56.26 55.8 56.03 661,774
01/22/2015 55.78 56.2 55.16 56.05 1,237,439
01/21/2015 55.35 55.76 55.09 55.57 932,199
01/20/2015 55.37 55.53 54.7305 55.43 1,011,835
01/16/2015 54.85 55.2593 54.48 55.11 611,784
01/15/2015 55.09 55.4999 54.26 54.81 915,250
01/14/2015 54.3 55.08 53.764 54.96 2,738,909
01/13/2015 54.73 55.36 53.77 54.71 731,643
01/12/2015 54.82 54.89 54.14 54.47 561,529
01/09/2015 54.91 55.13 54.56 54.69 557,604
01/08/2015 54.53 55.05 54.44 54.79 958,240
01/07/2015 53.83 55.85 53.51 54.26 677,886
01/06/2015 53.3 53.75 52.89 53.46 1,069,611
01/05/2015 53.64 53.64 52.71 53.05 782,441
01/02/2015 53.82 54.04 53.24 53.77 765,903
12/31/2014 53.89 54.37 53.64 53.64 732,337
12/30/2014 54.36 54.52 53.685 53.69 1,806,241
12/29/2014 54.28 55.14 54.18 54.35 553,474
12/26/2014 54.55 54.77 54.12 54.26 153,171
12/24/2014 54.6 54.612 54.1 54.45 271,918
12/23/2014 54.31 54.71 54.07 54.41 525,284
12/22/2014 54.43 54.46 53.97 54.21 354,329
12/19/2014 54.06 54.29 53.68 54.24 1,801,671
12/18/2014 53.6 53.93 53.11 53.9 777,715
12/17/2014 53.45 53.73 52.52 53.62 1,507,302
12/16/2014 53.02 53.46 52.48 53.17 726,385
12/15/2014 53.15 53.28 52.4 53.09 1,926,938
12/12/2014 54 54.1666 52.835 52.96 1,788,101
12/11/2014 53.54 54.16 53.52 54.05 928,731
12/10/2014 53.48 53.51 52.92 53.14 518,699
12/09/2014 53.3 53.7999 53.01 53.55 517,505
12/08/2014 53.64 54.19 53.24 53.81 499,207
12/05/2014 53.55 53.87 53.22 53.62 460,807
12/04/2014 53.49 53.74 53.16 53.35 597,880
12/03/2014 53.29 53.71 53.164 53.55 473,386
12/02/2014 52.84 53.7 52.84 53.18 560,516
12/01/2014 53 53.22 52.8 52.8 420,919
11/28/2014 53.24 53.48 53.14 53.29 217,456
11/26/2014 53 53.45 52.82 53.29 399,803
11/25/2014 53.37 53.79 52.8 52.9 1,484,756
11/24/2014 53.62 53.7445 53.18 53.26 708,414
11/21/2014 53.75 54 53.05 53.41 809,691
11/20/2014 52.91 53.44 52.91 53.21 447,446
11/19/2014 53.02 53.5 52.51 53.16 542,252
11/18/2014 52.72 53.27 52.67 52.985 1,793,826
11/17/2014 52.61 53 52.43 52.76 820,994
11/14/2014 52.56 52.96 52.43 52.55 602,066
11/13/2014 52.68 52.96 52.41 52.56 753,550
11/12/2014 51.98 52.75 51.94 52.62 789,400
11/11/2014 52.05 52.35 51.76 52.32 566,215
11/10/2014 51.77 52.25 51.37 52.05 553,969
11/07/2014 51.4 51.98 51.15 51.8 614,316
11/06/2014 51.29 51.98 50.71 51.345 880,029
11/05/2014 50.5 51.67 50.31 51.38 1,195,360
11/04/2014 51.77 51.9445 50.225 50.29 1,723,226
11/03/2014 51.79 52.11 51.62 51.98 836,247
10/31/2014 51.9 51.92 51.3 51.65 584,159
10/30/2014 50.79 51.31 50.69 51.27 356,067
10/29/2014 51.15 51.455 50.773 51.03 997,060
10/28/2014 50.38 51.16 50.2263 51.15 1,298,476
10/27/2014 49.91 50.62 49.87 50.26 722,973
10/24/2014 50.01 50.28 49.79 50.14 427,307
10/23/2014 49.74 50.295 49.3077 50.04 480,037
10/22/2014 49.77 50.1399 49.24 49.34 841,496
10/21/2014 49.25 50.16 49.19 49.77 1,273,045
10/20/2014 48.44 49 47.99 48.98 980,563
10/17/2014 48.9 49.45 48.32 48.6 1,305,562
10/16/2014 46.89 48.48 46.83 48.39 2,426,062
10/15/2014 45.2 47.89 43.39 47.55 3,897,649
10/14/2014 46.44 46.6999 45.57 45.71 967,063
10/13/2014 46.71 46.97 45.98 46.15 910,423
10/10/2014 47.52 47.8838 46.63 46.65 560,291
10/09/2014 48.39 48.63 47.17 47.42 632,788
10/08/2014 48.21 48.69 47.565 48.61 751,857
10/07/2014 48.86 48.89 48.15 48.15 702,311
10/06/2014 49.33 49.57 48.99 49.22 533,725
10/03/2014 48.54 49.43 48.44 49.15 553,505
10/02/2014 48.38 48.58 47.45 48.29 704,922
10/01/2014 49.24 49.24 48.45 48.47 965,613
09/30/2014 49.51 49.61 48.99 49.25 998,902
09/29/2014 49.01 49.34 48.73 49.3 698,717
09/26/2014 48.92 49.47 48.78 49.3 951,515
09/25/2014 49.1 49.15 48.37 48.77 800,782
09/24/2014 49.07 49.17 48.54 49.14 942,007
09/23/2014 49.69 49.89 49.01 49.01 1,896,569
09/22/2014 50.15 50.35 49.7 49.81 1,148,734
09/19/2014 50.74 50.7915 50.09 50.3 3,353,985
09/18/2014 50.5 50.78 50.26 50.47 698,768
09/17/2014 51.22 51.57 51.22 51.295 883,471
09/16/2014 51.27 51.28 50.9924 51.25 742,788
09/15/2014 51.37 51.79 50.98 51.2 906,840
09/12/2014 52.07 52.11 51.155 51.44 904,661
09/11/2014 51.56 52.4 51.555 52 841,041
09/10/2014 52.28 52.5 51.36 51.6 1,416,728
09/09/2014 52.84 53.01 52.451 52.61 668,104
09/08/2014 52.78 53.16 52.7 53 1,167,609
09/05/2014 52.19 52.8575 51.89 52.815 1,597,495
09/04/2014 52.73 52.9 52.18 52.23 972,459
09/03/2014 52.98 52.98 52.26 52.62 944,408
09/02/2014 52.53 52.75 52.08 52.71 1,204,646
08/29/2014 52.38 52.53 51.96 52.48 459,485
08/28/2014 52.05 52.4 51.99 52.2 460,716
08/27/2014 52.39 52.51 52.23 52.37 749,699
08/26/2014 52.03 52.4 51.97 52.245 880,297
08/25/2014 52.05 52.06 51.74 52.02 918,816
08/22/2014 51.76 52.055 51.54 51.745 1,451,051
08/21/2014 51.41 51.76 51.21 51.7 1,680,092
08/20/2014 51.33 51.607 51.23 51.445 3,237,255
08/19/2014 51.37 51.56 51.24 51.375 1,445,651
08/18/2014 51.29 51.5 51.19 51.25 943,828
08/15/2014 51.33 51.39 50.49 51.01 1,012,972
08/14/2014 50.98 51.22 50.72 51.05 1,545,694
08/13/2014 51.06 51.39 50.61 50.87 1,165,074
08/12/2014 50.86 51.117 50.58 50.74 726,928
08/11/2014 50.6 51.14 50.6 50.95 1,566,394
08/08/2014 49.75 50.56 49.67 50.49 2,756,281
08/07/2014 50.35 50.56 49.34 49.7 3,251,646
08/06/2014 50.53 50.58 49.99 50.07 1,683,014
08/05/2014 50.84 50.94 50.56 50.72 1,228,288
08/04/2014 50.42 50.92 50.33 50.91 1,256,386
08/01/2014 50.14 50.38 50.01 50.31 1,799,134
07/31/2014 50.99 51.02 50.1 50.15 1,344,329
07/30/2014 51.32 51.54 50.82 51.14 1,727,429
07/29/2014 51.95 52.205 51.67 51.7 550,238
07/28/2014 51.84 51.95 51.51 51.77 757,735
07/25/2014 51.68 51.96 51.46 51.84 544,781
07/24/2014 51.91 52.11 51.73 51.8 1,067,125
07/23/2014 52.1 52.1 51.59 51.78 826,343
07/22/2014 52.85 53.01 51.92 51.92 1,742,422
07/21/2014 52.89 53.345 52.75 52.76 1,196,218
07/18/2014 52.99 53.2 52.72 53.02 2,820,600
07/17/2014 52.92 53.43 52.67 52.85 2,104,756
07/16/2014 52.96 53.41 52.76 52.98 1,455,867
07/15/2014 52.78 53.25 52.45 52.65 2,640,894
07/14/2014 52.56 52.88 52.33 52.85 853,847
07/11/2014 52.1 52.41 52.06 52.305 451,193
07/10/2014 52 52.4 51.81 52.09 841,449
07/09/2014 52.49 52.7699 52.065 52.5 697,734
07/08/2014 52.98 53.015 52.17 52.38 1,075,459
07/07/2014 53.24 53.26 52.84 53.02 1,109,750
07/03/2014 53.36 53.4675 52.98 53.2 687,027
07/02/2014 52.97 53.47 52.78 53.2 1,140,365
07/01/2014 53.11 53.305 52.89 52.92 861,579
06/30/2014 52.82 53.05 52.8 53 1,263,592
06/27/2014 52.22 53.05 52.2 52.94 1,014,569
06/26/2014 51.76 52.31 51.4344 52.27 1,200,174
06/25/2014 51.64 51.97 51.53 51.7 687,573
06/24/2014 51.58 51.86 51.54 51.645 925,726
06/23/2014 51.34 51.655 51.17 51.57 1,053,021
06/20/2014 51.25 51.42 51.01 51.33 1,319,071
06/19/2014 50.91 51.26 50.91 51.2 1,075,323
06/18/2014 50.42 50.97 50.18 50.94 635,538
06/17/2014 50.19 50.76 50.19 50.34 897,181
06/16/2014 49.93 50.16 49.51 50.09 449,316
06/13/2014 49.88 50.07 49.558 49.91 640,733
06/12/2014 50.49 50.49 49.56 49.83 913,671
06/11/2014 50.52 50.65 50.29 50.5 573,002
06/10/2014 50.65 50.83 50.57 50.68 777,684
06/09/2014 50.54 50.89 50.22 50.76 1,111,477
06/06/2014 50.4 50.66 50.1 50.52 864,758
06/05/2014 49.4 50.34 49.38 50.27 942,613
06/04/2014 49.3 49.39 49.07 49.37 714,525
06/03/2014 49.21 49.46 49.16 49.37 730,820
06/02/2014 49.45 49.75 49.24 49.29 923,951
05/30/2014 49.75 49.75 49.14 49.34 1,033,552
05/29/2014 50.08 50.3766 49.61 49.68 1,550,015
05/28/2014 49.87 50.13 49.57 49.88 1,317,316
05/27/2014 50.39 50.84 50.27 50.68 1,597,165
05/23/2014 50.02 50.21 49.77 50.1 2,307,774
05/22/2014 49.36 50.06 49.14 49.84 1,912,475
05/21/2014 49.41 49.535 48.97 49.15 1,594,855
*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?