LAMR: Historical Prices for Lamar Advertising Company

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.00	29.50	28.55	28.69	433,800	28.69
20-Nov-09	28.66	29.16	28.40	28.61	619,800	28.61
19-Nov-09	29.47	29.67	28.37	29.08	1,030,500	29.08
18-Nov-09	29.71	29.91	28.96	29.83	738,700	29.83
17-Nov-09	29.68	30.43	29.60	29.86	758,600	29.86
16-Nov-09	30.14	30.17	29.43	30.01	1,467,200	30.01
13-Nov-09	29.81	30.38	29.67	29.87	573,000	29.87
12-Nov-09	30.63	30.83	29.60	29.80	940,300	29.80
11-Nov-09	30.50	30.56	30.27	30.34	872,400	30.34
10-Nov-09	29.93	30.59	29.86	30.17	893,800	30.17
9-Nov-09	29.52	30.17	29.43	30.00	778,200	30.00
6-Nov-09	29.35	29.97	28.90	29.07	1,220,700	29.07
5-Nov-09	28.91	29.86	27.25	28.80	3,259,900	28.80
4-Nov-09	25.16	25.95	24.85	25.06	800,900	25.06
3-Nov-09	24.15	25.06	24.10	24.93	1,250,200	24.93
2-Nov-09	24.47	25.15	23.89	24.43	835,300	24.43
30-Oct-09	26.05	26.32	24.10	24.30	1,461,300	24.30
29-Oct-09	25.56	27.13	25.17	26.13	1,967,000	26.13
28-Oct-09	27.38	27.44	24.98	25.18	1,733,700	25.18
27-Oct-09	28.86	28.97	27.23	27.36	1,399,900	27.36
26-Oct-09	29.57	30.16	28.58	28.83	1,084,500	28.83
23-Oct-09	29.52	30.02	29.11	29.57	1,849,400	29.57
22-Oct-09	29.54	30.28	29.15	30.16	929,000	30.16
21-Oct-09	29.34	30.68	29.08	29.53	1,638,100	29.53
20-Oct-09	29.52	29.70	28.90	29.27	1,309,000	29.27
19-Oct-09	27.89	29.10	27.59	28.78	1,137,300	28.78
16-Oct-09	28.48	28.62	27.74	27.79	1,176,900	27.79
15-Oct-09	28.30	28.77	28.28	28.76	525,700	28.76
14-Oct-09	28.85	29.05	28.46	28.50	1,541,600	28.50
13-Oct-09	28.10	28.67	28.10	28.26	835,500	28.26
12-Oct-09	28.52	28.89	27.97	28.21	768,500	28.21
9-Oct-09	28.27	28.63	28.21	28.41	721,000	28.41
8-Oct-09	27.46	28.53	27.32	28.42	1,376,100	28.42
7-Oct-09	26.87	27.27	26.66	27.21	734,100	27.21
6-Oct-09	26.41	27.22	26.18	27.04	794,600	27.04
5-Oct-09	25.61	26.24	25.58	26.09	724,900	26.09
2-Oct-09	25.26	25.58	25.05	25.37	1,115,800	25.37
1-Oct-09	27.65	28.00	25.62	25.63	1,870,000	25.63
30-Sep-09	27.11	27.73	26.16	27.44	1,385,600	27.44
29-Sep-09	26.47	27.97	26.40	27.16	2,058,500	27.16
28-Sep-09	24.63	25.74	24.52	25.47	507,900	25.47
25-Sep-09	24.84	24.93	24.28	24.52	834,800	24.52
24-Sep-09	26.02	26.10	24.23	25.01	1,346,100	25.01
23-Sep-09	26.40	26.64	25.88	25.92	1,197,800	25.92
22-Sep-09	25.67	26.34	25.51	26.25	989,700	26.25
21-Sep-09	25.27	25.56	24.77	25.40	1,179,900	25.40
18-Sep-09	25.90	26.30	25.13	25.33	5,184,400	25.33
17-Sep-09	25.63	26.67	25.45	25.89	3,966,600	25.89
16-Sep-09	23.14	24.88	23.14	24.46	2,314,900	24.46
15-Sep-09	23.55	23.67	22.88	22.94	1,757,100	22.94
14-Sep-09	23.20	23.63	22.77	23.51	803,400	23.51
11-Sep-09	22.99	23.63	22.70	23.39	1,449,400	23.39
10-Sep-09	22.76	23.00	22.53	22.92	524,500	22.92
9-Sep-09	22.44	22.94	22.24	22.85	918,400	22.85
8-Sep-09	21.89	22.56	21.50	22.52	980,900	22.52
4-Sep-09	21.35	22.05	21.14	22.01	654,600	22.01
3-Sep-09	20.70	21.49	20.43	21.44	914,600	21.44
2-Sep-09	21.00	21.00	20.27	20.65	2,465,500	20.65
1-Sep-09	22.80	23.00	21.02	21.11	2,421,000	21.11
31-Aug-09	23.20	23.37	22.75	22.89	772,200	22.89
28-Aug-09	23.83	24.11	23.35	23.40	946,600	23.40
27-Aug-09	24.38	24.38	23.16	23.96	815,400	23.96
26-Aug-09	24.68	24.96	24.21	24.37	1,058,700	24.37
25-Aug-09	24.19	24.97	23.85	24.70	1,046,000	24.70
24-Aug-09	23.25	24.46	23.20	23.96	1,230,300	23.96
21-Aug-09	23.03	23.57	22.92	23.28	976,300	23.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions