Skip to main content

Outfront Media Inc (NY: OUT )

13.81 +0.14 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 15.78 15.80 15.35 15.37 1,598,205 -0.35(-2.21%)
Jun 29, 2015 16.10 16.16 15.69 15.72 907,219 -0.40(-2.49%)
Jun 26, 2015 16.07 16.18 16.02 16.12 1,468,207 +0.05(+0.34%)
Jun 25, 2015 16.26 16.27 16.02 16.07 1,174,677 +0.06(+0.38%)
Jun 24, 2015 15.99 16.21 15.99 16.01 1,089,722 +0.01(+0.08%)
Jun 23, 2015 15.76 16.00 15.75 15.99 1,246,220 +0.19(+1.23%)
Jun 22, 2015 15.87 15.90 15.73 15.80 1,242,436 -0.05(-0.31%)
Jun 19, 2015 16.04 16.16 15.82 15.85 1,794,538 -0.18(-1.14%)
Jun 18, 2015 15.91 16.07 15.87 16.03 1,089,168 +0.12(+0.77%)
Jun 17, 2015 16.04 16.11 15.84 15.91 1,814,273 -0.10(-0.65%)
Jun 16, 2015 16.16 16.16 15.95 16.01 697,791 -0.10(-0.64%)
Jun 15, 2015 16.23 16.30 16.11 16.12 836,494 -0.19(-1.19%)
Jun 12, 2015 16.31 16.35 16.20 16.31 576,938 -0.01(-0.04%)
Jun 11, 2015 16.32 16.51 16.27 16.32 951,976 +0.01(+0.04%)
Jun 10, 2015 16.39 16.44 16.28 16.31 757,666 -0.07(-0.45%)
Jun 09, 2015 16.52 16.64 16.28 16.38 941,603 -0.38(-2.29%)
Jun 08, 2015 16.99 16.99 16.62 16.77 1,078,544 -0.19(-1.11%)
Jun 05, 2015 17.15 17.15 16.93 16.96 3,252,243 -0.26(-1.52%)
Jun 04, 2015 17.19 17.22 17.04 17.22 581,637 +0.01(+0.07%)
Jun 03, 2015 17.18 17.27 17.05 17.21 821,254 +0.06(+0.36%)
Jun 02, 2015 17.07 17.19 17.02 17.15 594,875 -0.01(-0.04%)
Jun 01, 2015 16.97 17.29 16.88 17.15 1,176,629 +0.27(+1.62%)
May 29, 2015 16.96 17.05 16.69 16.88 2,046,606 -0.18(-1.07%)
May 28, 2015 16.96 17.08 16.79 17.06 1,150,532 +0.06(+0.36%)
May 27, 2015 16.88 17.01 16.79 17.00 676,779 +0.22(+1.31%)
May 26, 2015 16.96 17.00 16.67 16.78 621,210 -0.18(-1.08%)
May 22, 2015 16.88 16.96 16.96 16.96 645,408 +0.10(+0.61%)
May 21, 2015 16.90 17.04 16.82 16.86 647,601 -0.04(-0.22%)
May 20, 2015 16.94 16.94 16.73 16.90 592,291 -0.04(-0.22%)
May 19, 2015 17.22 17.33 16.91 16.93 813,120 -0.25(-1.45%)
May 18, 2015 16.98 17.20 16.88 17.18 794,771 +0.26(+1.51%)
May 15, 2015 16.82 17.04 16.73 16.93 834,445 +0.15(+0.87%)
May 14, 2015 16.75 16.84 16.67 16.78 862,361 +0.12(+0.69%)
May 13, 2015 16.67 16.79 16.59 16.66 702,244 -0.02(-0.11%)
May 12, 2015 16.63 16.73 16.31 16.68 1,361,202 +0.04(+0.26%)
May 11, 2015 16.71 16.83 16.62 16.64 843,951 -0.12(-0.69%)
May 08, 2015 17.15 17.25 16.74 16.76 932,829 -0.29(-1.68%)
May 07, 2015 17.02 17.13 16.87 17.04 1,161,219 +0.05(+0.32%)
May 06, 2015 16.80 17.06 16.53 16.99 2,061,931 -0.43(-2.45%)
May 05, 2015 17.58 17.59 17.33 17.41 779,328 -0.14(-0.80%)
May 04, 2015 17.55 17.64 17.47 17.55 500,845 +0.04(+0.24%)
May 01, 2015 17.56 17.66 17.49 17.51 568,366 +0.02(+0.10%)
Apr 30, 2015 17.55 17.63 17.38 17.49 1,144,313 -0.09(-0.49%)
Apr 29, 2015 17.63 17.78 17.52 17.58 1,358,784 -0.18(-0.99%)
Apr 28, 2015 17.59 17.78 17.47 17.75 897,749 +0.16(+0.90%)
Apr 27, 2015 17.81 17.87 17.55 17.60 606,613 -0.19(-1.10%)
Apr 24, 2015 17.78 17.90 17.71 17.79 394,529 +0.02(+0.14%)
Apr 23, 2015 17.74 17.89 17.69 17.77 342,232 +0.04(+0.24%)
Apr 22, 2015 17.72 17.81 17.55 17.72 649,810 +0.04(+0.24%)
Apr 21, 2015 17.74 17.84 17.59 17.68 727,311 -0.04(-0.21%)
Apr 20, 2015 17.66 17.78 17.57 17.72 944,726 +0.13(+0.73%)
Apr 17, 2015 17.73 17.78 17.51 17.59 1,098,090 -0.24(-1.33%)
Apr 16, 2015 17.81 17.92 17.69 17.83 760,555 +0.07(+0.38%)
Apr 15, 2015 17.73 17.97 17.65 17.76 1,186,640 +0.11(+0.62%)
Apr 14, 2015 17.68 17.86 17.62 17.65 1,171,407 -0.05(-0.31%)
Apr 13, 2015 18.03 18.24 17.71 17.71 1,537,428 -0.34(-1.89%)
Apr 10, 2015 18.07 18.23 18.01 18.05 900,838 +0.03(+0.17%)
Apr 09, 2015 18.22 18.26 17.89 18.02 1,578,718 -0.23(-1.24%)
Apr 08, 2015 18.31 18.35 18.16 18.24 642,528 -0.01(-0.03%)
Apr 07, 2015 18.27 18.33 18.17 18.25 991,973 +0.02(+0.13%)
Apr 06, 2015 18.14 18.27 18.13 18.22 2,033,755 +0.10(+0.57%)
Apr 02, 2015 18.14 18.12 18.12 18.12 1,084,437 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.