Quantcast
LAMR

Historical Stock Prices

$70.7
*  
0.02
0.03%
Get LAMR Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading LAMR now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 70.53 71.1365 69.7 70.7 342,200
12/13/2018 71.56 72.21 71.16 71.64 382,056
12/12/2018 72.75 73.17 71.29 71.55 345,095
12/11/2018 72.94 73.73 72.17 72.25 543,241
12/10/2018 73.63 73.67 71.68 72.42 632,381
12/07/2018 75.44 75.77 73.22 73.43 630,662
12/06/2018 72.98 76.205 72.4 76.03 622,573
12/04/2018 76.19 76.43 73.09 73.23 636,523
12/03/2018 76.46 76.46 74.98 76.04 360,007
11/30/2018 75.33 75.95 74.95 75.84 419,828
11/29/2018 75.67 75.83 74.81 75.32 232,791
11/28/2018 74.26 75.9 74.26 75.67 401,272
11/27/2018 74.38 75 73.8 74.36 182,567
11/26/2018 74.08 74.36 73.11 74.34 492,021
11/23/2018 73.49 74.24 73.035 73.47 139,849
11/21/2018 73.59 74.48 73.07 73.59 606,130
11/20/2018 76.18 76.395 73.81 73.86 473,620
11/19/2018 76.96 77.68 75.62 76.5 480,798
11/16/2018 75.22 77.14 74.8 76.97 429,823
11/15/2018 73.74 75.58 72.58 75.52 605,345
11/14/2018 76.45 76.62 73.53 74.06 353,072
11/13/2018 75.13 76.625 75.13 76.02 433,407
11/12/2018 76.23 77.19 75 75.18 464,500
11/09/2018 74.34 76.95 74.34 76.13 623,515
11/08/2018 77.71 77.9 72.3 74.125 1,814,953
11/07/2018 78.33 80.68 77.72 80.47 954,894
11/06/2018 75.77 80.09 75.44 78.33 862,443
11/05/2018 75.09 75.77 75.09 75.43 441,432
11/02/2018 74.34 74.89 73.73 74.85 399,333
11/01/2018 73.6 74.53 73.14 74.15 429,513
10/31/2018 73.97 74.37 72.99 73.32 447,562
10/30/2018 73.99 75.44 72.77 73.71 430,775
10/29/2018 72.79 74.77 72.79 73.99 440,240
10/26/2018 73.74 74.225 71.55 72.23 436,273
10/25/2018 73.77 74.46 73.14 74.1 602,669
10/24/2018 73.68 74.45 73.15 73.57 497,053
10/23/2018 73.68 75.61 73.02 73.7 589,196
10/22/2018 75.46 75.46 74.14 74.34 308,751
10/19/2018 74.61 75.8 74.2 75.23 698,041
10/18/2018 73.64 74.52 73.515 74.32 429,657
10/17/2018 74.35 74.77 73.29 73.67 414,593
10/16/2018 72.85 74.77 72.5 74.52 350,073
10/15/2018 71.52 73.47 71.09 72.47 384,876
10/12/2018 73.36 73.41 71.06 71.54 609,594
10/11/2018 73.97 74.285 72.82 72.83 601,806
10/10/2018 75.94 76.68 73.92 73.97 513,054
10/09/2018 76.42 76.77 75.75 75.91 317,937
10/08/2018 75.98 77.17 75.98 76.34 374,007
10/05/2018 76.02 76.535 75.79 76.02 350,157
10/04/2018 77.03 77.03 75.52 75.97 626,839
10/03/2018 77.58 78.21 76.75 77.14 291,483
10/02/2018 77.08 77.87 75.6445 77.51 793,545
10/01/2018 78.03 78.17 77.01 77.08 233,924
09/28/2018 76.59 78.01 76.559 77.8 289,852
09/27/2018 76.43 77.5187 76.1921 77.03 345,100
09/26/2018 77.12 77.38 76.09 76.18 314,690
09/25/2018 77.06 77.5 76.67 77.09 733,237
09/24/2018 76.84 76.84 75.55 76.71 359,581
09/21/2018 77.72 77.92 76.76 76.91 548,314
09/20/2018 77.02 77.91 76.74 77.78 303,624
09/19/2018 78.07 78.07 76.34 76.95 389,052
09/18/2018 78.72 79.12 77.8 77.95 318,755
09/17/2018 78.7 79.405 78.15 78.79 371,569
09/14/2018 77.5 78.73 77.5 78.56 457,081
*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?

Smart Portfolio