Lamar Advertis A (NQ: LAMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.09	50.66	48.95	49.25	1,785,003	-1.24(-2.45%)
Feb 27, 2018	54.70	54.92	50.33	50.48	2,693,237	-3.33(-6.19%)
Feb 26, 2018	53.41	53.91	52.95	53.82	1,616,203	+0.56(+1.06%)
Feb 23, 2018	51.54	53.39	51.13	53.25	1,348,014	+1.99(+3.89%)
Feb 22, 2018	50.43	51.42	50.43	51.26	825,718	+0.96(+1.91%)
Feb 21, 2018	51.36	51.80	50.29	50.30	1,013,802	-1.06(-2.06%)
Feb 20, 2018	51.73	52.41	51.23	51.36	1,018,183	-0.56(-1.07%)
Feb 16, 2018		51.91	51.91	51.91	0	+0.36(+0.69%)
Feb 15, 2018	50.58	51.83	50.25	51.56	859,404	+1.16(+2.29%)
Feb 14, 2018	49.40	50.58	49.10	50.40	1,155,216	+0.73(+1.46%)
Feb 13, 2018	49.65	49.90	49.24	49.68	632,159	-0.08(-0.16%)
Feb 12, 2018	49.60	51.02	47.81	49.76	1,019,817	+0.41(+0.83%)
Feb 09, 2018	49.27	49.74	48.32	49.35	1,288,960	+0.51(+1.05%)
Feb 08, 2018	50.25	51.95	48.84	48.84	1,012,554	-1.49(-2.96%)
Feb 07, 2018	50.31	50.81	50.29	50.33	935,628	+0.03(+0.06%)
Feb 06, 2018	49.97	51.20	49.57	50.30	1,371,022	-0.88(-1.72%)
Feb 05, 2018	51.52	52.41	50.41	51.18	671,201	-0.64(-1.24%)
Feb 02, 2018	52.71	53.08	51.44	51.82	925,256	-1.15(-2.17%)
Feb 01, 2018	53.21	53.60	52.64	52.97	762,526	-0.37(-0.69%)
Jan 31, 2018	53.44	53.83	53.28	53.34	1,432,961	+0.17(+0.32%)
Jan 30, 2018	52.67	53.27	52.60	53.17	851,287	+0.29(+0.55%)
Jan 29, 2018	53.03	53.36	52.69	52.88	1,128,649	-0.46(-0.86%)
Jan 26, 2018	53.86	53.89	52.98	53.34	748,222	-0.07(-0.14%)
Jan 25, 2018	53.70	54.74	52.97	53.42	849,482	-0.30(-0.55%)
Jan 24, 2018	54.17	54.55	53.40	53.71	803,230	-0.41(-0.75%)
Jan 23, 2018	54.02	54.51	53.88	54.12	632,618	+0.22(+0.41%)
Jan 22, 2018	54.44	54.60	53.89	53.90	858,972	-0.66(-1.21%)
Jan 19, 2018	53.97	54.86	53.77	54.56	922,052	+0.82(+1.52%)
Jan 18, 2018		53.82	52.75	53.74	664,834	+0.34(+0.64%)
Jan 17, 2018	53.26	53.76	53.14	53.40	412,610	+0.30(+0.56%)
Jan 16, 2018	53.05	53.86	53.05	53.11	512,626	+0.19(+0.35%)
Jan 12, 2018		52.92	52.92	52.92	0	-0.84(-1.57%)
Jan 11, 2018	53.26	53.96	53.26	53.77	662,669	+0.53(+0.99%)
Jan 10, 2018				53.24	509,594	-0.21(-0.39%)
Jan 09, 2018	54.28	54.48	53.39	53.45	442,663	-0.81(-1.50%)
Jan 08, 2018	53.05	54.60	53.04	54.26	822,491	+1.21(+2.28%)
Jan 05, 2018	53.07	53.15	52.80	53.05	529,002	+0.07(+0.13%)
Jan 04, 2018	53.67	53.91	52.84	52.99	696,661	-0.56(-1.04%)
Jan 03, 2018	53.97	54.34	53.51	53.54	566,000	-0.42(-0.78%)
Jan 02, 2018	55.10	55.11	53.88	53.97	809,934	-1.04(-1.89%)
Dec 29, 2017		55.00	55.00	55.00	0	+0.00(+0.00%)
Dec 28, 2017	55.08	55.35	54.77	55.00	546,791	-0.11(-0.20%)
Dec 27, 2017	54.77	55.18	54.57	55.11	394,982	+0.41(+0.74%)
Dec 26, 2017	54.74	55.09	54.58	54.71	363,969	-0.04(-0.07%)
Dec 22, 2017	54.77	55.05	54.52	54.74	431,694	+0.10(+0.19%)
Dec 21, 2017	55.13	55.28	54.31	54.64	705,495	-0.52(-0.94%)
Dec 20, 2017	55.51	55.78	54.48	55.16	1,558,192	-1.19(-2.10%)
Dec 19, 2017	57.00	57.13	56.16	56.34	613,191	-0.59(-1.03%)
Dec 18, 2017	56.91	57.54	56.65	56.93	812,755	+0.09(+0.16%)
Dec 15, 2017	58.07	58.36	56.74	56.84	1,476,337	-0.62(-1.08%)
Dec 14, 2017	57.03	58.03	57.03	57.46	1,056,918	+0.27(+0.47%)
Dec 13, 2017	56.80	57.49	56.11	57.19	1,092,286	+0.45(+0.79%)
Dec 12, 2017	56.39	56.82	55.68	56.74	983,717	+0.37(+0.65%)
Dec 11, 2017	56.19	56.41	55.90	56.38	405,895	+0.25(+0.44%)
Dec 08, 2017	56.30	56.53	55.90	56.13	701,634	-0.01(-0.01%)
Dec 07, 2017	55.84	56.20	55.62	56.14	395,437	+0.39(+0.70%)
Dec 06, 2017	56.00	56.13	55.29	55.75	403,074	-0.26(-0.47%)
Dec 05, 2017	55.76	56.11	55.55	56.01	734,619	+0.20(+0.35%)
Dec 04, 2017	55.63	56.55	55.45	55.81	669,009	+0.24(+0.44%)