TR4DER - Lamar Advertising [LAMR] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,280,400	42.61	44.00	42.54	43.14	00:00:00
2004-04-23	483,600	42.92	43.00	42.20	42.90	00:00:00
2004-04-26	515,100	42.90	43.00	42.10	42.19	00:00:00
2004-04-27	778,000	42.40	42.77	41.85	42.02	00:00:00
2004-04-28	612,200	42.07	42.40	41.65	41.74	00:00:00
2004-04-29	1,176,100	41.81	42.27	41.43	41.61	00:00:00
2004-04-30	584,200	41.53	42.04	41.06	41.19	00:00:00
2004-05-03	1,026,300	41.19	41.97	40.94	41.45	00:00:00
2004-05-04	1,260,200	41.50	41.90	41.46	41.72	00:00:00
2004-05-05	1,127,700	41.75	41.75	40.89	41.51	00:00:00
2004-05-06	1,317,100	41.80	42.18	40.67	40.78	00:00:00
2004-05-07	1,078,700	40.70	41.25	39.75	40.02	00:00:00
2004-05-10	812,500	39.83	40.28	39.69	39.91	00:00:00
2004-05-11	928,600	39.98	40.43	39.82	40.41	00:00:00
2004-05-12	867,000	40.24	40.66	40.01	40.47	00:00:00
2004-05-13	510,900	40.50	40.85	40.06	40.62	00:00:00
2004-05-14	435,200	40.50	40.58	39.80	39.80	00:00:00
2004-05-17	1,080,700	39.75	39.85	39.05	39.39	00:00:00
2004-05-18	622,900	39.60	39.97	39.39	39.63	00:00:00
2004-05-19	1,073,600	39.90	40.70	39.71	39.80	00:00:00
2004-05-20	920,500	39.77	40.06	38.83	39.66	00:00:00
2004-05-21	779,900	39.71	40.16	39.63	40.03	00:00:00
2004-05-24	989,100	40.12	40.50	39.19	39.78	00:00:00
2004-05-25	658,200	39.56	40.02	39.22	40.02	00:00:00
2004-05-26	261,000	39.83	40.24	39.72	40.06	00:00:00
2004-05-27	668,800	40.00	40.42	39.82	40.20	00:00:00
2004-05-28	464,100	40.18	40.91	40.04	40.87	00:00:00
2004-06-01	584,300	40.78	40.98	40.45	40.98	00:00:00
2004-06-02	473,800	40.95	41.02	40.70	40.94	00:00:00
2004-06-03	806,800	40.89	41.53	40.75	41.37	00:00:00
2004-06-04	762,200	41.42	41.54	40.74	40.76	00:00:00
2004-06-07	1,386,000	40.82	43.08	40.82	42.79	00:00:00
2004-06-08	1,275,900	42.51	43.47	42.26	43.41	00:00:00
2004-06-09	840,600	43.22	43.56	42.89	43.30	00:00:00
2004-06-10	568,800	43.49	43.80	43.33	43.59	00:00:00
2004-06-14	665,200	43.60	44.03	43.09	43.80	00:00:00
2004-06-15	904,900	43.99	44.66	43.81	44.40	00:00:00
2004-06-16	721,300	44.43	44.56	44.07	44.23	00:00:00
2004-06-17	1,138,300	44.20	44.21	43.22	43.44	00:00:00
2004-06-18	975,000	43.24	43.80	43.00	43.00	00:00:00
2004-06-21	470,500	43.05	43.20	42.55	42.71	00:00:00
2004-06-22	794,000	42.78	43.59	42.65	43.39	00:00:00
2004-06-23	606,700	43.36	43.78	43.05	43.67	00:00:00
2004-06-24	295,000	43.70	43.80	43.46	43.74	00:00:00
2004-06-25	987,000	43.80	44.31	43.25	43.77	00:00:00
2004-06-28	574,100	43.70	43.77	43.28	43.50	00:00:00
2004-06-29	503,900	43.53	43.64	43.09	43.15	00:00:00
2004-06-30	237,700	43.09	43.50	42.99	43.35	00:00:00
2004-07-01	735,200	43.47	44.11	43.06	43.06	00:00:00
2004-07-02	255,600	43.22	43.34	42.90	43.08	00:00:00
2004-07-06	437,600	43.08	43.25	42.25	42.25	00:00:00
2004-07-07	485,600	42.36	42.90	41.78	41.92	00:00:00
2004-07-08	843,000	41.88	42.45	41.53	41.81	00:00:00
2004-07-09	865,700	42.11	42.58	41.64	42.37	00:00:00
2004-07-12	598,100	42.48	42.48	41.25	41.93	00:00:00
2004-07-13	433,100	41.89	42.06	41.26	41.76	00:00:00
2004-07-14	541,900	41.60	41.76	41.00	41.43	00:00:00
2004-07-15	687,000	41.35	41.37	40.75	41.09	00:00:00
2004-07-16	425,400	41.43	41.43	40.41	40.73	00:00:00
2004-07-19	479,900	40.90	41.41	40.86	41.00	00:00:00
2004-07-20	787,500	40.95	41.75	40.85	41.70	00:00:00
2004-07-21	478,200	41.74	41.88	40.40	40.68	00:00:00
2004-07-22	655,700	40.68	41.30	40.15	41.06	00:00:00
2004-07-23	751,600	41.00	41.21	39.80	40.47	00:00:00
2004-07-26	294,300	40.53	40.74	40.04	40.33	00:00:00
2004-07-27	343,200	40.49	41.01	40.19	40.86	00:00:00
2004-07-28	413,000	40.73	40.75	39.28	40.38	00:00:00
2004-07-29	257,200	40.66	41.02	40.41	40.95	00:00:00
2004-07-30	741,700	40.98	41.00	40.02	40.21	00:00:00
2004-08-02	873,000	40.17	41.27	40.00	41.24	00:00:00
2004-08-03	1,771,500	41.25	42.47	41.00	42.29	00:00:00
2004-08-04	957,100	42.47	43.13	41.99	43.11	00:00:00
2004-08-05	3,080,900	41.08	41.60	40.14	40.29	00:00:00
2004-08-06	1,050,700	40.55	40.99	39.12	39.14	00:00:00
2004-08-09	597,000	39.07	39.46	38.62	38.76	00:00:00
2004-08-10	664,800	38.79	40.25	38.76	40.17	00:00:00
2004-08-11	558,600	40.19	40.60	39.56	40.60	00:00:00
2004-08-12	404,200	40.45	40.72	39.84	40.16	00:00:00
2004-08-13	889,000	40.15	41.19	40.15	40.91	00:00:00
2004-08-16	633,400	41.01	42.34	40.91	42.33	00:00:00
2004-08-17	346,600	42.20	42.37	41.68	41.72	00:00:00
2004-08-18	462,600	41.57	42.76	41.40	42.61	00:00:00
2004-08-19	546,100	42.47	43.23	42.40	42.75	00:00:00
2004-08-20	336,500	42.75	43.65	42.66	43.52	00:00:00
2004-08-23	948,800	43.54	43.55	43.05	43.19	00:00:00
2004-08-24	923,100	43.37	43.49	42.17	42.93	00:00:00
2004-08-25	411,700	42.96	43.20	42.65	42.95	00:00:00
2004-08-26	410,800	43.00	43.30	42.70	42.80	00:00:00
2004-08-27	539,100	42.78	43.30	42.40	42.99	00:00:00
2004-08-30	192,600	42.93	43.14	42.60	42.90	00:00:00
2004-08-31	1,214,000	42.88	43.76	42.82	43.69	00:00:00
2004-09-01	599,300	43.51	43.64	42.85	42.99	00:00:00
2004-09-02	393,400	42.94	43.65	42.91	43.50	00:00:00
2004-09-03	433,000	43.41	44.00	43.13	43.30	00:00:00
2004-09-07	333,100	43.37	43.99	42.94	43.29	00:00:00
2004-09-08	373,100	43.30	43.41	42.77	42.91	00:00:00
2004-09-09	990,900	42.87	42.94	42.00	42.54	00:00:00
2004-09-10	385,500	42.50	42.64	42.18	42.59	00:00:00
2004-09-13	379,300	42.69	42.93	42.41	42.44	00:00:00
2004-09-14	563,900	42.42	42.90	42.41	42.79	00:00:00
2004-09-15	609,100	42.53	42.55	41.77	42.05	00:00:00
2004-09-16	350,900	42.17	42.20	41.63	41.94	00:00:00
2004-09-17	541,200	42.04	42.26	41.86	42.00	00:00:00
2004-09-20	424,700	41.87	42.00	41.39	41.43	00:00:00
2004-09-21	308,800	41.65	41.70	41.10	41.52	00:00:00
2004-09-22	510,500	41.53	41.99	41.05	41.10	00:00:00
2004-09-23	709,300	41.09	41.97	41.05	41.71	00:00:00
2004-09-24	306,100	41.69	41.99	41.52	41.64	00:00:00
2004-09-27	363,000	41.50	41.67	41.13	41.41	00:00:00
2004-09-28	543,800	41.36	42.04	41.30	41.77	00:00:00
2004-09-29	382,400	41.72	41.94	41.52	41.74	00:00:00
2004-09-30	490,100	41.70	41.70	41.16	41.61	00:00:00
2004-10-01	590,900	42.00	42.10	41.45	41.97	00:00:00
2004-10-04	450,500	42.16	42.45	41.90	42.17	00:00:00
2004-10-05	983,400	42.12	42.77	41.88	41.98	00:00:00
2004-10-06	341,000	41.90	42.60	41.70	42.55	00:00:00
2004-10-07	327,900	42.49	42.59	41.90	41.95	00:00:00
2004-10-08	257,100	41.92	42.09	41.34	41.37	00:00:00
2004-10-11	269,700	41.41	41.70	41.21	41.67	00:00:00
2004-10-12	430,200	41.31	41.57	40.97	41.50	00:00:00
2004-10-13	260,400	41.70	41.77	41.02	41.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>