LAMR - Lamar Advertising Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201768.5868.9968.5168.6968.69237,800
Oct 16, 201769.5869.6668.7568.7668.76250,900
Oct 13, 201769.3869.8269.1769.5169.51289,000
Oct 12, 201768.6669.3668.3869.3169.31348,400
Oct 11, 201768.2769.2968.2168.6468.64440,900
Oct 10, 201767.6568.1267.5967.9667.96455,800
Oct 09, 201767.9467.9467.3367.6567.65271,300
Oct 06, 201768.0468.4767.4167.8267.82294,100
Oct 05, 201768.0068.3967.9268.2968.29263,800
Oct 04, 201767.5068.0567.1767.9267.92312,100
Oct 03, 201767.7568.9067.3867.4667.46221,800
Oct 02, 201768.4768.9067.1467.4967.49925,100
Sep 29, 201767.9268.6767.8368.5368.53637,800
Sep 28, 201767.0168.0366.4767.9967.99878,000
Sep 27, 201765.3667.2065.0967.0067.00764,400
Sep 26, 201765.8166.1265.1965.2065.20313,800
Sep 25, 201764.8565.7964.8565.7565.75446,200
Sep 22, 201764.2565.3364.1364.7864.78585,100
Sep 21, 201764.4964.6164.0564.1364.13303,400
Sep 20, 201763.9864.5363.8464.4264.42469,700
Sep 19, 201763.3563.9863.1563.9763.97434,900
Sep 18, 201763.8664.1063.1463.3963.39620,300
Sep 15, 201763.6464.2963.4563.9463.94941,000
Sep 14, 201763.2563.8462.5963.8063.80934,100
Sep 14, 20170.83 Dividend
Sep 13, 201763.1664.8463.1664.0963.261,053,000
Sep 12, 201763.5063.7062.4563.1462.32885,100
Sep 11, 201763.4564.2263.3163.6362.81719,000
Sep 08, 201765.0965.0963.2663.3062.48838,400
Sep 07, 201765.0665.7064.9965.0964.25482,900
Sep 06, 201765.2665.5664.7365.0864.24482,300
Sep 05, 201766.5066.6665.0165.1064.26493,300
Sep 01, 201766.5666.8166.3866.4965.63268,300
Aug 31, 201766.4966.7266.0766.5665.70430,400
Aug 30, 201765.7366.6765.4666.4165.55441,700
Aug 29, 201766.2266.3565.5265.7164.86534,100
Aug 28, 201765.6466.3665.4766.1565.29593,000
Aug 25, 201765.0065.9964.6965.6464.79635,800
Aug 24, 201765.5865.8564.6864.7763.93382,900
Aug 23, 201764.6466.0364.3965.2764.42682,100
Aug 22, 201764.5765.1064.2964.8464.00267,200
Aug 21, 201764.2564.6563.6864.5763.73414,700
Aug 18, 201764.6064.8464.1664.2463.41709,600
Aug 17, 201765.6065.7564.5564.5663.72364,800
Aug 16, 201765.1165.7565.1165.5864.73434,900
Aug 15, 201765.4865.8765.2465.4064.55310,500
Aug 14, 201765.5366.1765.3865.4864.63314,200
Aug 11, 201765.6765.7964.9265.1364.29858,300
Aug 10, 201765.0066.4465.0065.8965.04986,600
Aug 09, 201765.9065.9064.5365.1364.29839,100
Aug 08, 201767.1667.5463.2665.5464.692,492,300
Aug 07, 201768.4368.8467.4668.5367.64715,300
Aug 04, 201767.4169.1967.4168.5367.641,115,100
Aug 03, 201768.3568.3867.2167.5866.701,075,400
Aug 02, 201770.8670.8668.4068.4467.551,033,900
Aug 01, 201770.8271.4970.6871.1170.19451,500
Jul 31, 201771.2771.2770.0770.5769.66457,100
Jul 28, 201771.5171.7370.9771.2570.33318,800
Jul 27, 201771.3672.1871.0671.6070.67383,300
Jul 26, 201771.6572.0571.1871.3670.44621,800
Jul 25, 201772.8372.9572.0972.6471.70584,600
Jul 24, 201772.2772.8871.8572.7371.79247,700
Jul 21, 201771.0572.3170.8172.2671.32399,500
Jul 20, 201771.2372.0370.9971.4970.56656,900
Jul 19, 201771.2071.9370.8571.0170.09541,100
Jul 18, 201772.0072.1270.9571.1370.21572,600
Jul 17, 201772.1772.9171.5572.0771.14677,800
Jul 14, 201772.6072.7071.9772.0271.09466,500
Jul 13, 201772.8173.0772.2672.4171.47758,000
Jul 12, 201773.0973.8772.5072.5371.59674,000
Jul 11, 201772.2472.9772.0272.5071.56295,600
Jul 10, 201772.5773.1972.1672.2171.27303,000
Jul 07, 201772.6573.0672.2372.5871.64321,000
Jul 06, 201772.9973.4872.3172.6271.68341,500
Jul 05, 201774.0374.2072.7473.4872.53362,300
Jul 03, 201773.9574.4773.4374.2873.32190,000
Jun 30, 201773.3573.7272.8273.5772.62586,600
Jun 29, 201774.1474.1472.3073.1072.15592,400
Jun 28, 201774.1374.4073.6274.2573.29458,500
Jun 27, 201774.1574.7773.4773.9472.98512,200
Jun 26, 201773.4974.9172.6474.2073.24501,500
Jun 23, 201772.9573.6572.6973.3472.39758,900
Jun 22, 201772.8573.1372.3072.7671.82386,200
Jun 21, 201774.0774.1672.5472.5471.60756,700
Jun 20, 201774.7975.0073.7474.0473.08480,300
Jun 19, 201773.7475.7973.6974.8773.90667,000
Jun 16, 201771.8473.7571.6773.7272.771,157,600
Jun 15, 201770.6972.1370.4371.8070.87385,000
Jun 14, 201770.3171.0870.3170.9870.06687,100
Jun 13, 201770.6071.0570.0270.6069.69580,500
Jun 13, 20170.83 Dividend
Jun 12, 201770.5072.3970.5071.3469.60706,500
Jun 09, 201769.6471.0569.6470.6668.93363,600
Jun 08, 201769.3969.9668.8169.9268.21250,000
Jun 07, 201769.7870.0768.9969.3467.65274,000
Jun 06, 201770.4572.4969.5969.6267.92224,100
Jun 05, 201771.8672.4470.6270.6768.94322,100
Jun 02, 201770.8572.2470.8171.7269.97426,200
Jun 01, 201770.1471.0569.9770.7769.04354,400
May 31, 201769.9270.1369.0870.0168.30610,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...