Historical Prices for Lamar Advertising (LAMR)

Symbol:

Historical Data for Lamar Advertising Company (LAMR)

After Hours: $ 26.90

-0.09 (-0.33%)

Volume: 100

4:01 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	27.53	28.03	25.16	26.99	3,003,166	-0.96	-3.43%
10/3/08	29.11	29.55	27.62	27.95	2,316,902	-0.75	-2.61%
10/2/08	29.85	30.47	28.69	28.70	1,608,538	-1.39	-4.62%
10/1/08	30.56	31.03	29.90	30.09	1,635,298	-0.80	-2.59%
9/30/08	30.30	31.16	29.91	30.89	1,875,461	1.20	4.04%
9/29/08	32.44	32.90	29.06	29.69	2,772,719	-3.25	-9.87%
9/26/08	33.49	33.49	32.46	32.94	1,240,766	-0.87	-2.57%
9/25/08	34.35	34.52	33.55	33.81	966,105	-0.19	-0.56%
9/24/08	35.62	36.35	33.76	34.00	1,665,630	-1.61	-4.52%
9/23/08	37.25	37.54	35.31	35.61	1,375,768	-1.39	-3.76%
9/22/08	38.13	38.48	36.73	37.00	1,018,580	-0.72	-1.91%
9/19/08	37.842	41.00	35.96	37.72	4,057,432	1.85	5.16%
9/18/08	35.91	36.64	33.14	35.87	4,467,393	1.02	2.93%
9/17/08	35.23	36.22	34.395	34.85	2,503,320	-1.04	-2.90%
9/16/08	35.42	36.59	35.26	35.89	2,191,257	0.19	0.53%
9/15/08	36.00	37.64	35.40	35.70	1,487,596	-1.46	-3.93%
9/12/08	36.86	37.48	36.34	37.16	1,014,299	-0.14	-0.38%
9/11/08	36.29	37.75	36.13	37.30	1,253,306	0.83	2.28%
9/10/08	36.64	37.89	36.29	36.47	1,399,837	-1.14	-3.03%
9/9/08	39.38	39.48	37.49	37.61	941,080	-1.78	-4.52%
9/8/08	38.28	39.73	37.76	39.39	1,961,667	1.73	4.59%
9/5/08	37.90	38.48	36.84	37.66	1,254,566	-0.19	-0.50%
9/4/08	37.81	38.18	37.23	37.85	942,277	-0.28	-0.73%
9/3/08	37.49	38.41	37.26	38.13	797,117	0.44	1.17%
9/2/08	37.87	39.18	37.18	37.69	1,164,231	0.54	1.45%
8/29/08	37.59	37.81	36.75	37.15	844,929	-0.35	-0.93%
8/28/08	37.14	37.96	36.91	37.50	723,781	0.43	1.16%
8/27/08	36.94	37.28	36.54	37.07	745,054	0.23	0.62%
8/26/08	37.12	37.45	36.36	36.84	687,439	-0.48	-1.29%
8/25/08	38.39	38.39	36.94	37.32	732,676	-1.21	-3.14%
8/22/08	38.05	38.93	37.69	38.53	625,863	0.39	1.02%
8/21/08	38.02	38.29	37.08	38.14	1,120,792	0.25	0.66%
8/20/08	38.64	39.89	37.60	37.89	1,549,400	-0.41	-1.07%
8/19/08	39.44	39.70	38.08	38.30	1,522,934	-1.45	-3.65%
8/18/08	40.04	40.82	39.44	39.75	1,867,300	-0.21	-0.53%
8/15/08	39.50	40.45	39.01	39.96	2,547,528	0.67	1.71%
8/14/08	36.08	39.58	36.08	39.29	3,052,173	2.79	7.64%
8/13/08	37.02	37.61	35.61	36.50	900,327	-0.65	-1.75%
8/12/08	37.43	38.36	37.00	37.15	973,045	-0.53	-1.41%
8/11/08	36.29	37.68	35.81	37.68	2,448,144	1.25	3.43%
8/8/08	34.40	36.99	34.08	36.43	1,880,313	1.88	5.44%
8/7/08	35.11	35.82	33.94	34.55	2,008,487	-1.90	-5.21%
8/6/08	35.08	37.12	33.70	36.45	5,153,549	-3.01	-7.63%
8/5/08	37.84	39.46	37.71	39.46	2,592,283	1.87	4.97%
8/4/08	37.50	37.73	36.53	37.59	1,199,373	0.06	0.16%
8/1/08	37.91	38.50	37.22	37.53	1,007,259	-0.45	-1.18%
7/31/08	37.48	38.51	37.00	37.98	912,227	0.23	0.61%
7/30/08	37.60	38.55	36.74	37.75	862,436	0.08	0.21%
7/29/08	35.90	37.94	35.89	37.67	769,664	1.80	5.02%
7/28/08	37.08	37.30	35.53	35.87	622,383	-1.21	-3.26%
7/25/08	36.22	37.99	35.97	37.08	1,199,999	0.90	2.49%
7/24/08	38.23	38.27	35.86	36.18	1,442,550	-2.17	-5.66%
7/23/08	36.25	39.07	36.25	38.35	2,561,067	1.97	5.42%
7/22/08	34.09	36.75	33.64	36.38	1,485,245	2.05	5.97%
7/21/08	35.58	35.93	33.72	34.33	1,814,227	-0.93	-2.64%
7/18/08	35.26	36.50	34.54	35.26	913,378	-0.36	-1.01%
7/17/08	33.50	35.70	33.45	35.62	1,865,665	2.16	6.46%
7/16/08	31.52	33.71	31.38	33.46	1,642,094	2.19	7.00%
7/15/08	31.85	32.03	30.70	31.27	1,798,971	-0.65	-2.04%
7/14/08	33.50	33.40	31.51	31.92	2,143,798	-1.14	-3.45%
7/11/08	33.50	33.89	32.58	33.06	1,687,979	-0.90	-2.65%
7/10/08	33.63	34.12	33.22	33.96	1,186,643	0.09	0.27%
7/9/08	34.87	34.92	33.70	33.87	1,410,996	-0.89	-2.56%
7/8/08	34.48	35.14	33.70	34.76	2,346,949	0.45	1.31%