|
 Lamar Advertising - [Ticker: LAMR] |     | | Last Trade | 76.04 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.20 (+1.00%) | Open | 76.46 | | High | 76.46 | Low | 74.98 | | Volume | 360,007 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 69.28 x 500 - 69.31 x 200 | | Former Close | 75.84 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LAMR quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 215,000 | 60.56 | 61.13 | 58.88 | 60.63 | 00:00:00 | | 2000-01-04 | 239,100 | 60.25 | 60.25 | 57.44 | 57.56 | 00:00:00 | | 2000-01-05 | 359,900 | 58.25 | 58.25 | 54.75 | 57.38 | 00:00:00 | | 2000-01-06 | 274,300 | 57.00 | 59.13 | 55.00 | 58.25 | 00:00:00 | | 2000-01-07 | 314,800 | 58.00 | 60.38 | 57.75 | 59.63 | 00:00:00 | | 2000-01-10 | 226,300 | 60.00 | 62.13 | 59.00 | 62.00 | 00:00:00 | | 2000-01-11 | 118,100 | 61.88 | 62.00 | 59.97 | 60.38 | 00:00:00 | | 2000-01-12 | 168,500 | 60.25 | 60.63 | 58.44 | 58.81 | 00:00:00 | | 2000-01-13 | 286,800 | 58.81 | 61.25 | 58.81 | 60.88 | 00:00:00 | | 2000-01-14 | 226,600 | 60.88 | 62.25 | 60.88 | 61.94 | 00:00:00 | | 2000-01-18 | 338,900 | 61.63 | 61.63 | 59.00 | 59.88 | 00:00:00 | | 2000-01-19 | 572,500 | 60.25 | 62.25 | 60.13 | 62.00 | 00:00:00 | | 2000-01-20 | 336,100 | 62.25 | 62.25 | 61.25 | 61.88 | 00:00:00 | | 2000-01-21 | 347,200 | 62.13 | 64.50 | 62.00 | 63.75 | 00:00:00 | | 2000-01-24 | 452,200 | 64.37 | 65.69 | 63.81 | 64.37 | 00:00:00 | | 2000-01-25 | 172,400 | 64.75 | 66.25 | 63.38 | 65.81 | 00:00:00 | | 2000-01-26 | 321,900 | 65.25 | 67.62 | 65.25 | 66.12 | 00:00:00 | | 2000-01-27 | 276,800 | 66.75 | 68.87 | 63.06 | 63.13 | 00:00:00 | | 2000-01-28 | 235,400 | 59.75 | 61.75 | 57.50 | 60.50 | 00:00:00 | | 2000-01-31 | 78,600 | 59.69 | 59.75 | 58.63 | 58.63 | 00:00:00 | | 2000-02-01 | 171,500 | 60.25 | 60.75 | 59.00 | 59.88 | 00:00:00 | | 2000-02-02 | 165,400 | 60.00 | 64.12 | 60.00 | 62.75 | 00:00:00 | | 2000-02-03 | 225,400 | 64.12 | 68.62 | 63.06 | 66.19 | 00:00:00 | | 2000-02-04 | 381,600 | 67.00 | 70.25 | 66.75 | 67.34 | 00:00:00 | | 2000-02-07 | 152,100 | 67.25 | 67.37 | 66.12 | 66.97 | 00:00:00 | | 2000-02-08 | 324,000 | 67.12 | 67.12 | 66.81 | 66.94 | 00:00:00 | | 2000-02-09 | 209,900 | 66.75 | 66.75 | 64.12 | 64.62 | 00:00:00 | | 2000-02-10 | 703,300 | 64.69 | 65.00 | 63.75 | 64.12 | 00:00:00 | | 2000-02-11 | 326,000 | 64.50 | 65.00 | 62.25 | 63.44 | 00:00:00 | | 2000-02-14 | 244,000 | 63.47 | 64.37 | 61.56 | 64.31 | 00:00:00 | | 2000-02-15 | 390,800 | 64.69 | 64.69 | 59.00 | 62.25 | 00:00:00 | | 2000-02-16 | 295,500 | 61.88 | 62.50 | 59.69 | 60.00 | 00:00:00 | | 2000-02-17 | 559,200 | 60.25 | 60.50 | 54.13 | 54.63 | 00:00:00 | | 2000-02-18 | 515,600 | 55.25 | 55.25 | 51.81 | 51.81 | 00:00:00 | | 2000-02-22 | 312,500 | 52.25 | 52.75 | 48.94 | 49.63 | 00:00:00 | | 2000-02-23 | 980,400 | 49.00 | 50.88 | 49.00 | 50.06 | 00:00:00 | | 2000-02-24 | 368,600 | 50.88 | 50.88 | 46.88 | 47.02 | 00:00:00 | | 2000-02-25 | 692,900 | 47.25 | 48.00 | 43.75 | 43.75 | 00:00:00 | | 2000-02-28 | 1,190,100 | 44.00 | 44.00 | 40.13 | 40.22 | 00:00:00 | | 2000-02-29 | 1,421,100 | 40.63 | 44.25 | 40.13 | 43.56 | 00:00:00 | | 2000-03-01 | 1,791,800 | 42.81 | 46.63 | 42.75 | 46.31 | 00:00:00 | | 2000-03-02 | 1,008,300 | 46.38 | 46.38 | 44.66 | 45.38 | 00:00:00 | | 2000-03-03 | 1,067,900 | 45.25 | 51.88 | 45.25 | 50.88 | 00:00:00 | | 2000-03-06 | 449,700 | 50.38 | 50.53 | 45.88 | 47.44 | 00:00:00 | | 2000-03-07 | 669,600 | 47.94 | 49.86 | 46.44 | 46.69 | 00:00:00 | | 2000-03-08 | 808,300 | 47.19 | 49.44 | 46.50 | 49.38 | 00:00:00 | | 2000-03-09 | 818,900 | 49.50 | 55.13 | 48.75 | 54.69 | 00:00:00 | | 2000-03-10 | 424,400 | 54.06 | 54.69 | 54.00 | 54.13 | 00:00:00 | | 2000-03-13 | 531,600 | 52.25 | 54.75 | 50.38 | 51.88 | 00:00:00 | | 2000-03-14 | 414,900 | 52.25 | 53.13 | 51.50 | 51.50 | 00:00:00 | | 2000-03-15 | 332,900 | 51.31 | 52.23 | 50.00 | 50.25 | 00:00:00 | | 2000-03-16 | 308,800 | 51.88 | 54.50 | 49.88 | 54.00 | 00:00:00 | | 2000-03-17 | 608,500 | 53.50 | 67.75 | 52.88 | 54.94 | 00:00:00 | | 2000-03-20 | 244,100 | 54.38 | 55.19 | 50.56 | 51.00 | 00:00:00 | | 2000-03-21 | 898,300 | 51.19 | 52.88 | 49.25 | 52.88 | 00:00:00 | | 2000-03-22 | 353,800 | 53.50 | 53.50 | 50.00 | 50.44 | 00:00:00 | | 2000-03-23 | 658,500 | 50.56 | 51.00 | 48.50 | 49.88 | 00:00:00 | | 2000-03-24 | 219,400 | 50.00 | 50.13 | 49.00 | 49.38 | 00:00:00 | | 2000-03-27 | 625,800 | 49.02 | 49.56 | 47.75 | 49.25 | 00:00:00 | | 2000-03-28 | 111,100 | 49.13 | 49.50 | 48.75 | 48.81 | 00:00:00 | | 2000-03-29 | 166,300 | 48.75 | 48.75 | 45.94 | 46.63 | 00:00:00 | | 2000-03-30 | 404,200 | 45.63 | 47.00 | 44.44 | 44.75 | 00:00:00 | | 2000-03-31 | 1,686,800 | 46.38 | 46.63 | 42.88 | 45.50 | 00:00:00 | | 2000-04-03 | 490,800 | 45.50 | 45.63 | 42.13 | 42.56 | 00:00:00 | | 2000-04-04 | 524,600 | 43.75 | 43.75 | 42.00 | 43.50 | 00:00:00 | | 2000-04-05 | 689,100 | 42.19 | 45.13 | 42.19 | 45.13 | 00:00:00 | | 2000-04-06 | 396,700 | 45.88 | 49.25 | 45.84 | 48.00 | 00:00:00 | | 2000-04-07 | 226,500 | 49.75 | 50.38 | 49.00 | 50.00 | 00:00:00 | | 2000-04-10 | 217,900 | 49.69 | 50.00 | 45.41 | 46.19 | 00:00:00 | | 2000-04-11 | 165,600 | 46.19 | 47.50 | 45.00 | 45.44 | 00:00:00 | | 2000-04-12 | 406,100 | 45.75 | 46.63 | 44.50 | 44.94 | 00:00:00 | | 2000-04-13 | 262,100 | 44.88 | 45.88 | 43.75 | 45.13 | 00:00:00 | | 2000-04-14 | 538,300 | 45.25 | 45.25 | 41.50 | 42.31 | 00:00:00 | | 2000-04-17 | 1,025,800 | 43.00 | 43.00 | 36.50 | 39.88 | 00:00:00 | | 2000-04-18 | 916,000 | 40.50 | 42.25 | 40.38 | 41.25 | 00:00:00 | | 2000-04-19 | 567,300 | 41.25 | 42.19 | 39.94 | 41.63 | 00:00:00 | | 2000-04-20 | 422,600 | 41.38 | 42.25 | 41.25 | 41.75 | 00:00:00 | | 2000-04-24 | 517,300 | 41.00 | 41.63 | 38.00 | 38.13 | 00:00:00 | | 2000-04-25 | 695,800 | 38.16 | 42.44 | 38.16 | 42.13 | 00:00:00 | | 2000-04-26 | 536,200 | 41.88 | 44.50 | 40.25 | 41.75 | 00:00:00 | | 2000-04-27 | 246,600 | 39.94 | 42.19 | 39.94 | 41.56 | 00:00:00 | | 2000-04-28 | 363,500 | 41.13 | 44.06 | 39.94 | 44.06 | 00:00:00 | | 2000-05-01 | 245,600 | 43.00 | 46.00 | 41.50 | 41.63 | 00:00:00 | | 2000-05-02 | 413,900 | 44.50 | 46.73 | 43.88 | 43.94 | 00:00:00 | | 2000-05-03 | 378,900 | 43.00 | 44.25 | 43.00 | 44.00 | 00:00:00 | | 2000-05-04 | 331,400 | 43.75 | 46.00 | 43.75 | 45.50 | 00:00:00 | | 2000-05-05 | 123,100 | 44.88 | 46.38 | 44.88 | 45.75 | 00:00:00 | | 2000-05-08 | 246,700 | 45.75 | 46.63 | 44.50 | 45.00 | 00:00:00 | | 2000-05-09 | 272,400 | 44.63 | 44.63 | 42.38 | 44.00 | 00:00:00 | | 2000-05-10 | 304,300 | 43.63 | 43.63 | 42.25 | 42.31 | 00:00:00 | | 2000-05-11 | 382,400 | 43.00 | 43.63 | 42.88 | 43.56 | 00:00:00 | | 2000-05-12 | 149,200 | 42.50 | 44.00 | 42.50 | 42.88 | 00:00:00 | | 2000-05-15 | 99,300 | 43.88 | 43.88 | 42.44 | 43.75 | 00:00:00 | | 2000-05-16 | 123,700 | 43.25 | 46.94 | 43.06 | 45.00 | 00:00:00 | | 2000-05-17 | 216,400 | 44.50 | 45.19 | 43.31 | 45.00 | 00:00:00 | | 2000-05-18 | 115,500 | 44.88 | 45.25 | 43.63 | 44.13 | 00:00:00 | | 2000-05-19 | 80,900 | 44.25 | 44.25 | 42.56 | 42.75 | 00:00:00 | | 2000-05-22 | 190,200 | 42.81 | 42.81 | 40.06 | 41.00 | 00:00:00 | | 2000-05-23 | 230,400 | 39.63 | 42.63 | 39.63 | 40.38 | 00:00:00 | | 2000-05-24 | 297,900 | 40.38 | 40.38 | 38.75 | 40.13 | 00:00:00 | | 2000-05-25 | 304,500 | 40.50 | 41.25 | 39.94 | 40.75 | 00:00:00 | | 2000-05-26 | 65,500 | 40.75 | 41.25 | 38.09 | 39.50 | 00:00:00 | | 2000-05-30 | 467,400 | 40.13 | 41.56 | 40.13 | 41.13 | 00:00:00 | | 2000-05-31 | 510,900 | 41.13 | 41.13 | 39.88 | 40.13 | 00:00:00 | | 2000-06-01 | 399,200 | 40.25 | 41.31 | 40.06 | 41.23 | 00:00:00 | | 2000-06-02 | 432,400 | 41.75 | 43.25 | 41.75 | 43.13 | 00:00:00 | | 2000-06-05 | 417,400 | 42.81 | 44.50 | 42.56 | 44.38 | 00:00:00 | | 2000-06-06 | 390,000 | 43.75 | 45.31 | 43.31 | 43.50 | 00:00:00 | | 2000-06-07 | 590,400 | 43.88 | 43.88 | 42.44 | 42.88 | 00:00:00 | | 2000-06-08 | 841,600 | 42.75 | 43.50 | 42.13 | 42.81 | 00:00:00 | | 2000-06-09 | 310,600 | 43.38 | 45.19 | 43.00 | 44.06 | 00:00:00 | | 2000-06-12 | 244,200 | 43.50 | 43.94 | 42.50 | 42.75 | 00:00:00 | | 2000-06-13 | 148,400 | 42.38 | 43.38 | 42.25 | 43.25 | 00:00:00 | | 2000-06-14 | 474,600 | 43.00 | 43.38 | 42.25 | 42.31 | 00:00:00 | | 2000-06-15 | 330,000 | 42.34 | 42.34 | 40.88 | 42.13 | 00:00:00 | | 2000-06-16 | 164,300 | 42.00 | 42.69 | 41.25 | 41.88 | 00:00:00 | | 2000-06-19 | 409,300 | 42.00 | 42.00 | 41.06 | 41.56 | 00:00:00 | | 2000-06-20 | 293,100 | 41.63 | 42.25 | 41.50 | 42.13 | 00:00:00 | | 2000-06-21 | 353,500 | 41.94 | 44.13 | 41.81 | 43.94 | 00:00:00 | | 2000-06-22 | 283,100 | 44.13 | 44.13 | 42.88 | 43.00 | 00:00:00 | | 2000-06-23 | 431,900 | 42.63 | 44.13 | 42.63 | 43.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
