LAMR

Lamar Advertising Company Historical Stock Prices

$51.49
*  
0.56
 negative 
1.08%
Get LAMR Alerts
*Delayed - data as of Apr. 23, 2014 14:48 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LAMR Real Time
 
 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:48  51.86  54.48  51.03  51.49 6,325,261
04/22/2014 52.18 52.28 51.83 52.05 589,160
04/21/2014 52.16 52.16 51.71 52.05 696,249
04/17/2014 52.29 52.7196 51.78 51.98 2,246,885
04/16/2014 50.52 52.96 49.62 52.45 6,123,760
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
01/14/2014 50.97 51.34 50.59 50.62 659,508
01/13/2014 51.15 51.258 50.6 50.655 595,803
01/10/2014 51.05 51.34 50.87 51.28 380,502
01/09/2014 51.72 51.72 50.73 51.03 691,406
01/08/2014 51.64 51.685 51.19 51.5 1,126,779
01/07/2014 51.68 51.935 51.21 51.69 1,452,798
01/06/2014 51.8 52 51.27 51.48 714,585
01/03/2014 52 52.25 51.19 51.63 1,559,233
01/02/2014 52.13 52.25 49.57 51.64 5,596,806
12/31/2013 51.72 52.33 51.695 52.25 864,415
12/30/2013 51.75 51.85 51.59 51.6 451,032
12/27/2013 52.11 52.12 51.78 51.88 791,120
12/26/2013 51.81 52.045 51.58 51.98 352,532
12/24/2013 51.52 51.92 51.2901 51.71 444,471
12/23/2013 50.42 51.38 50.345 51.34 1,295,881
12/20/2013 50.51 50.75 49.97 50.005 2,274,641
12/19/2013 50.88 51.1 50.24 50.32 978,369
12/18/2013 50.74 51.13 50.45 50.96 917,430
12/17/2013 50.6 50.6 50.22 50.5 683,172
12/16/2013 50.53 51.04 50.1701 50.6 808,307
12/13/2013 50.09 50.48 50.09 50.46 344,580
12/12/2013 50.12 50.21 49.76 50.02 650,882
12/11/2013 50.4 50.46 50.08 50.21 769,935
12/10/2013 49.89 50.71 49.82 50.28 1,325,909
12/09/2013 49.95 50.24 49.69 50 930,061
12/06/2013 49.84 50.12 49.631 49.8 398,909
12/05/2013 49.48 49.73 49.08 49.59 698,443
12/04/2013 49.09 49.93 49.09 49.6 822,099
12/03/2013 49.45 49.86 49.1 49.35 1,472,113
12/02/2013 50.06 50.36 49.39 49.46 1,023,944
11/29/2013 49.94 50.14 49.69 49.92 423,345
11/27/2013 50.36 50.57 49.63 49.99 1,664,244
11/26/2013 50.61 50.69 50.165 50.41 1,097,870
11/25/2013 50.93 51.14 50.41 50.61 660,837
11/22/2013 50.99 51.25 50.54 50.83 1,168,799
11/21/2013 50.59 51.15 50.5 50.99 798,234
11/20/2013 50.4 50.89 50.1575 50.54 831,085
11/19/2013 50.69 51.06 50.385 50.43 1,069,213
11/18/2013 51.52 51.71 50.72 50.8 1,868,957
11/15/2013 50.23 51.3 50.23 50.87 3,083,434
11/14/2013 48.87 50.15 48.61 50.01 1,932,280
11/13/2013 48.27 49.045 48.105 48.95 1,012,235
11/12/2013 48.13 48.6 47.832 48.51 1,556,336
11/11/2013 48.8 48.87 48.07 48.14 1,085,195
11/08/2013 48.27 48.89 48.27 48.87 1,153,557
11/07/2013 50.04 50.1599 48.31 48.52 1,439,258
11/06/2013 48.12 49.58 48.0001 48.74 2,605,766
11/05/2013 48 48.35 47.44 48.31 1,379,148
11/04/2013 48.59 48.59 47.695 47.86 1,609,302
11/01/2013 45.88 47.63 45.692 47.49 3,351,809
10/31/2013 46.1 46.16 45.67 45.71 876,951
10/30/2013 46.7 46.75 45.96 46.1 718,398
10/29/2013 46.61 46.8 46.47 46.64 1,264,967
10/28/2013 47.04 47.04 46.53 46.61 1,736,274
10/25/2013 46.81 46.97 46.66 46.86 995,257
10/24/2013 46.57 46.82 46.53 46.64 633,982
10/23/2013 46.92 46.96 46.37 46.57 420,224
10/22/2013 46.81 47.13 46.48 46.99 868,698
10/21/2013 46.97 47.24 46.64 46.71 505,774
10/18/2013 47.35 47.5 46.95 46.99 1,049,867
10/17/2013 46.5 47.22 46.5 47.08 1,174,847
10/16/2013 46.92 47.208 46.72 46.74 1,135,588
10/15/2013 46.81 46.86 46.41 46.65 710,317
10/14/2013 46.34 46.85 46.12 46.81 748,312
10/11/2013 46.38 46.84 46.22 46.65 591,144
10/10/2013 46.61 46.97 46.18 46.54 876,141
10/09/2013 46.5 46.68 45.64 46.05 1,092,523
10/08/2013 46.86 46.97 46.15 46.31 815,150
10/07/2013 46.94 47.31 46.78 46.89 609,478
10/04/2013 47.04 47.67 46.93 47.33 1,409,110
10/03/2013 47.03 47.28 46.35 46.64 1,133,120
10/02/2013 46.77 47.8 46.43 47.02 1,428,904
10/01/2013 46.92 47.77 46.86 47.25 1,427,627
09/30/2013 46.56 47.23 46.48 47.03 818,834
09/27/2013 46.6 47.21 46.53 47.11 1,261,917
09/26/2013 46.74 47.31 46.58 47.07 1,881,942
09/25/2013 45.5 46.61 45.239 46.59 1,432,409
09/24/2013 45.61 45.74 45.37 45.6 894,454
09/23/2013 46.22 46.408 45.26 45.6 948,783
09/20/2013 46.72 46.98 45.94 46.4 3,473,749
09/19/2013 44.41 46.58 43.93 46.54 2,806,743
09/18/2013 43.51 44.29 43.3 44.26 1,295,792
09/17/2013 43.21 43.58 43.21 43.52 594,597
09/16/2013 43.79 43.98 43.06 43.3 1,156,692
09/13/2013 43.6 43.78 43.37 43.4 285,569
09/12/2013 43.55 43.93 43.31 43.56 901,275
09/11/2013 43.7 43.95 43.4001 43.63 618,801
09/10/2013 43.49 44.37 43.49 43.78 1,177,459
09/09/2013 42.83 43.35 42.7 43.31 506,752
09/06/2013 42.6 42.86 42.06 42.68 565,046
09/05/2013 42.22 42.68 41.93 42.53 411,887
09/04/2013 41.82 42.29 41.57 42.29 1,021,699
09/03/2013 42.46 42.9799 41.36 41.82 1,444,363
08/30/2013 42.25 42.39 41.93 42.07 580,146
08/29/2013 42.19 42.68 42.19 42.3 1,091,061
08/28/2013 42.64 42.67 42.04 42.26 730,359
08/27/2013 43.29 43.36 42.62 42.71 664,113
08/26/2013 43.8 44.29 43.64 43.7 339,025
08/23/2013 43.41 43.69 43.094 43.67 798,162
08/22/2013 42.56 43.35 42.56 43.09 327,445
08/21/2013 43.18 43.39 42.58 42.59 1,439,356
08/20/2013 43.1 43.555 42.8675 43.33 620,207
08/19/2013 43.38 43.72 43.035 43.17 923,751
08/16/2013 43.37 43.75 43.04 43.61 1,212,290
08/15/2013 43.88 43.88 43.01 43.47 1,196,228
08/14/2013 44.07 44.59 43.73 44.17 1,047,655
08/13/2013 44.32 44.61 43.92 44.06 856,500
08/12/2013 43.62 44.22 43.62 44.18 651,410
08/09/2013 43.96 44.39 43.83 44.02 1,148,071
08/08/2013 44.75 44.75 42.73 44 1,974,030
08/07/2013 43.87 44.25 43.76 44.03 909,699
08/06/2013 43.95 44.19 43.82 44.05 377,632
08/05/2013 43.85 44.31 43.665 44.07 518,432
08/02/2013 43.91 44.62 43.605 43.79 1,085,499
08/01/2013 43.65 44.9 43.51 44.2 1,234,225
07/31/2013 43.5 43.71 42.86 43.33 1,037,297
07/30/2013 43.98 44.17 43.32 43.43 1,051,628
07/29/2013 43.94 44.24 43.64 43.77 850,119
07/26/2013 44.04 44.36 43.81 43.93 413,669
07/25/2013 44.1 44.3 43.7 44.3 664,379
07/24/2013 44.75 45.08 44.12 44.2 470,653
07/23/2013 45.56 45.69 44.56 44.73 656,295
07/22/2013 44.83 45.6 44.83 45.48 1,238,500
07/19/2013 44.8 45.23 44.55 44.91 1,006,113
07/18/2013 44.71 45.7 44.71 44.92 749,417
07/17/2013 44.79 45.21 44.29 44.73 435,170
07/16/2013 44.6 45 44.44 44.6 1,478,476
07/15/2013 45.28 45.43 44.48 44.84 471,155
07/12/2013 44.56 45.21 44.56 45.02 892,015
07/11/2013 45.31 45.49 44.55 44.79 2,459,658
07/10/2013 44.23 44.34 43.31 43.53 2,177,758
07/09/2013 44.57 44.7 44.07 44.18 781,599
07/08/2013 44.09 44.8 44.07 44.45 564,451
07/05/2013 43.6 44.086 43.6 44.07 381,208
07/03/2013 43.47 43.82 43.4 43.45 406,794
07/02/2013 43.36 43.84 43.26 43.67 444,219
07/01/2013 43.64 44.16 43.44 43.57 414,619
06/28/2013 43.4 43.73 43 43.39 1,460,414
06/27/2013 42.86 44.01 42.86 43.74 1,278,935
06/26/2013 42.71 43.23 42.41 42.93 566,430
06/25/2013 42.5 42.58 41.97 42.34 690,569
06/24/2013 41.76 42.45 41.3 42.16 1,007,542
06/21/2013 42.54 42.86 41.742 42.24 1,571,735
06/20/2013 42.99 43.14 42.36 42.45 1,586,164
06/19/2013 43.8 44.03 43.44 43.48 875,891
06/18/2013 43.61 44.3 43.27 43.83 761,429
06/17/2013 43.05 43.56 42.84 43.51 1,161,716
06/14/2013 42.96 43.23 42.71 42.88 895,091
06/13/2013 42.62 43.12 42.22 43.08 922,810
06/12/2013 42.99 43.02 42.47 42.51 1,135,972
06/11/2013 42.15 43.04 42 42.61 1,855,633
06/10/2013 43.49 43.84 42.43 42.59 2,965,680
06/07/2013 42.03 44.78 41.99 43.62 7,696,897
06/06/2013 43.43 45.59 43.43 45.54 1,552,938
06/05/2013 44.23 44.31 43.01 43.47 2,384,594
06/04/2013 45.77 46.25 44.15 44.4 1,583,045
06/03/2013 46.85 46.9 45.73 45.86 1,260,635
05/31/2013 47.21 47.41 46.7 46.73 826,974
05/30/2013 47.29 47.805 47.105 47.26 566,796
05/29/2013 48.62 48.94 47.04 47.28 1,018,475
05/28/2013 48.43 49.46 48.1975 49.11 551,061
05/24/2013 47.48 48.02 47.06 47.75 459,180
05/23/2013 47.61 47.99 47.1 47.81 615,619
05/22/2013 49.31 49.57 47.88 48.09 697,670
05/21/2013 48.72 49.47 48.72 49.34 587,803
05/20/2013 48.65 49.09 48.4 48.62 394,551
05/17/2013 48.36 48.79 48.13 48.67 551,498
05/16/2013 48.45 48.79 48.04 48.12 1,790,317
05/15/2013 48.68 48.8599 48.16 48.53 710,803
05/14/2013 48.17 48.65 47.95 48.56 401,518
05/13/2013 48.43 48.46 47.8 47.96 619,179
05/10/2013 47.99 48.52 47.72 48.49 667,297
05/09/2013 47.89 48.28 47.57 48 757,068
05/08/2013 48.08 49.6099 47.005 47.99 2,333,531
05/07/2013 48.56 48.9801 48.48 48.6 585,252
05/06/2013 48.52 48.94 48.36 48.45 556,196
05/03/2013 48.66 49.34 48.475 48.54 546,941
05/02/2013 47.33 48.7 47.33 48.29 1,544,275
05/01/2013 46.86 47.56 46.81 47.17 794,208
04/30/2013 46.8 47.03 46.39 46.82 661,087
04/29/2013 47.4 47.45 46.8 46.87 413,913
04/26/2013 47.91 48.3 47.33 47.36 742,840
04/25/2013 47.61 48.02 47.22 47.88 730,715
04/24/2013 48.37 48.75 47.28 47.49 587,631
04/23/2013 48.18 48.72 48.02 48.26 533,319
04/22/2013 47.92 48.425 47.42 48.07 431,629
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?