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, 2017 15.89 15.96 15.80 15.90 495,558 +0.06(+0.39%)
Jun 29, 2017 16.01 16.02 15.69 15.84 492,392 -0.24(-1.50%)
Jun 28, 2017 16.07 16.20 16.00 16.08 671,291 +0.06(+0.39%)
Jun 27, 2017 16.13 16.29 16.01 16.02 460,987 -0.13(-0.81%)
Jun 26, 2017 15.85 16.19 15.83 16.15 903,508 +0.34(+2.18%)
Jun 23, 2017 15.61 15.89 15.56 15.80 1,844,410 +0.19(+1.23%)
Jun 22, 2017 15.78 15.78 15.56 15.61 1,448,464 -0.14(-0.92%)
Jun 21, 2017 16.15 16.16 15.65 15.76 1,102,107 -0.32(-2.01%)
Jun 20, 2017 16.24 16.34 15.98 16.08 973,807 -0.21(-1.31%)
Jun 19, 2017 16.31 16.51 16.24 16.29 858,123 +0.04(+0.25%)
Jun 16, 2017 15.96 16.25 15.87 16.25 1,128,177 +0.33(+2.07%)
Jun 15, 2017 15.94 16.17 15.80 15.92 1,109,742 -0.08(-0.47%)
Jun 14, 2017 15.58 16.16 15.54 16.00 1,292,304 +0.45(+2.92%)
Jun 13, 2017 15.54 15.57 15.31 15.54 1,037,895 -0.01(-0.04%)
Jun 12, 2017 15.58 15.77 15.54 15.55 1,810,917 -0.03(-0.22%)
Jun 09, 2017 15.37 15.67 15.25 15.58 1,335,835 +0.23(+1.48%)
Jun 08, 2017 15.37 15.41 15.25 15.36 697,280 -0.02(-0.13%)
Jun 07, 2017 15.08 15.47 15.07 15.38 1,405,183 +0.32(+2.15%)
Jun 06, 2017 15.47 15.49 15.01 15.05 1,665,709 -0.45(-2.88%)
Jun 05, 2017 16.00 16.00 15.31 15.50 1,483,163 +0.04(+0.26%)
Jun 02, 2017 15.49 15.54 15.31 15.46 1,267,816 +0.05(+0.31%)
Jun 01, 2017 15.52 15.67 15.34 15.41 1,427,777 -0.05(-0.31%)
May 31, 2017 15.22 15.49 15.05 15.46 1,126,928 +0.24(+1.60%)
May 30, 2017 15.25 15.31 15.18 15.22 713,706 -0.03(-0.22%)
May 26, 2017 15.44 15.51 15.10 15.25 1,041,278 -0.18(-1.18%)
May 25, 2017 15.63 15.63 15.31 15.43 1,052,400 -0.15(-0.96%)
May 24, 2017 15.56 15.62 15.48 15.58 758,056 +0.02(+0.13%)
May 23, 2017 15.59 15.62 15.40 15.56 800,688 +0.01(+0.04%)
May 22, 2017 15.65 15.70 15.50 15.56 595,238 +0.01(+0.04%)
May 19, 2017 15.47 15.58 15.45 15.55 729,842 +0.08(+0.52%)
May 18, 2017 15.66 15.74 15.25 15.47 1,517,961 -0.14(-0.91%)
May 17, 2017 15.75 15.99 15.56 15.61 1,663,005 -0.19(-1.20%)
May 16, 2017 15.87 16.01 15.54 15.80 2,068,165 -0.05(-0.30%)
May 15, 2017 15.51 15.88 15.51 15.85 1,345,500 +0.24(+1.56%)
May 12, 2017 15.68 15.71 15.51 15.60 1,046,986 -0.07(-0.47%)
May 11, 2017 15.63 15.73 15.26 15.68 1,626,559 +0.01(+0.04%)
May 10, 2017 15.57 15.68 15.45 15.67 1,382,830 +0.13(+0.83%)
May 09, 2017 15.87 15.92 15.35 15.54 1,689,826 -0.37(-2.30%)
May 08, 2017 16.10 16.11 15.68 15.91 2,293,464 -0.20(-1.26%)
May 05, 2017 15.83 16.12 15.61 16.11 3,107,975 +0.26(+1.62%)
May 04, 2017 16.58 16.73 15.53 15.85 4,372,148 -1.40(-8.12%)
May 03, 2017 17.68 17.68 17.23 17.25 1,526,381 -0.39(-2.19%)
May 02, 2017 17.69 17.74 17.48 17.64 785,962 +0.02(+0.12%)
May 01, 2017 17.69 17.80 17.54 17.62 1,188,912 -0.08(-0.46%)
Apr 28, 2017 17.88 17.88 17.57 17.70 841,784 -0.20(-1.13%)
Apr 27, 2017 18.09 18.17 17.88 17.90 641,351 -0.14(-0.79%)
Apr 26, 2017 18.11 18.13 17.96 18.05 629,812 -0.06(-0.34%)
Apr 25, 2017 18.00 18.18 18.00 18.11 1,935,432 +0.12(+0.64%)
Apr 24, 2017 17.84 18.16 17.83 17.99 2,907,251 +0.24(+1.37%)
Apr 21, 2017 17.67 17.76 17.47 17.75 878,254 +0.08(+0.46%)
Apr 20, 2017 17.76 17.88 17.59 17.67 1,036,692 -0.11(-0.61%)
Apr 19, 2017 17.42 17.87 17.29 17.77 1,220,980 +0.41(+2.34%)
Apr 18, 2017 17.49 17.67 17.33 17.37 1,590,126 -0.12(-0.70%)
Apr 17, 2017 17.24 17.50 17.24 17.49 1,277,504 +0.27(+1.57%)
Apr 13, 2017 17.55 17.60 17.18 17.22 922,279 -0.36(-2.04%)
Apr 12, 2017 17.64 17.74 17.55 17.58 831,932 -0.12(-0.69%)
Apr 11, 2017 17.53 17.71 17.52 17.70 809,355 +0.17(+0.97%)
Apr 10, 2017 17.62 17.68 17.42 17.53 636,465 -0.05(-0.27%)
Apr 07, 2017 17.69 17.73 17.52 17.58 1,283,030 -0.10(-0.57%)
Apr 06, 2017 17.78 17.87 17.39 17.68 1,110,884 -0.09(-0.49%)
Apr 05, 2017 17.96 18.01 17.75 17.77 1,214,422 -0.12(-0.64%)
Apr 04, 2017 17.57 17.90 17.52 17.88 982,204 +0.24(+1.34%)
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.