|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 260,400 | 41.70 | 41.77 | 41.02 | 41.33 | 00:00:00 | 2004-10-14 | 495,600 | 41.35 | 41.56 | 40.40 | 40.74 | 00:00:00 | 2004-10-15 | 330,600 | 40.75 | 41.09 | 40.50 | 40.79 | 00:00:00 | 2004-10-18 | 337,400 | 40.67 | 40.87 | 40.28 | 40.72 | 00:00:00 | 2004-10-19 | 517,200 | 40.70 | 40.75 | 40.24 | 40.39 | 00:00:00 | 2004-10-20 | 897,600 | 40.10 | 40.20 | 39.45 | 40.09 | 00:00:00 | 2004-10-21 | 320,600 | 39.99 | 40.49 | 39.73 | 40.33 | 00:00:00 | 2004-10-22 | 247,900 | 40.54 | 40.54 | 40.15 | 40.21 | 00:00:00 | 2004-10-25 | 585,100 | 40.02 | 40.15 | 39.58 | 39.98 | 00:00:00 | 2004-10-26 | 737,700 | 40.01 | 40.08 | 39.68 | 40.05 | 00:00:00 | 2004-10-27 | 762,100 | 40.18 | 41.37 | 39.99 | 41.10 | 00:00:00 | 2004-10-28 | 640,600 | 40.99 | 41.52 | 40.96 | 41.35 | 00:00:00 | 2004-10-29 | 1,043,600 | 41.34 | 42.02 | 41.34 | 41.42 | 00:00:00 | 2004-11-01 | 403,600 | 41.38 | 41.58 | 40.94 | 41.25 | 00:00:00 | 2004-11-02 | 515,000 | 41.21 | 42.41 | 41.16 | 41.83 | 00:00:00 | 2004-11-03 | 752,900 | 41.92 | 42.92 | 41.78 | 42.42 | 00:00:00 | 2004-11-04 | 501,800 | 42.28 | 42.90 | 42.22 | 42.42 | 00:00:00 | 2004-11-05 | 294,700 | 42.65 | 42.72 | 42.10 | 42.52 | 00:00:00 | 2004-11-08 | 627,700 | 42.35 | 42.97 | 41.89 | 42.31 | 00:00:00 | 2004-11-09 | 1,948,500 | 41.06 | 42.22 | 40.81 | 41.17 | 00:00:00 | 2004-11-10 | 660,200 | 40.91 | 41.28 | 40.68 | 40.91 | 00:00:00 | 2004-11-11 | 1,060,500 | 40.86 | 41.07 | 40.13 | 40.35 | 00:00:00 | 2004-11-12 | 1,211,100 | 40.34 | 40.95 | 39.92 | 40.34 | 00:00:00 | 2004-11-15 | 1,583,100 | 40.19 | 41.57 | 39.68 | 40.98 | 00:00:00 | 2004-11-16 | 731,300 | 40.87 | 40.98 | 39.75 | 40.00 | 00:00:00 | 2004-11-17 | 811,400 | 40.36 | 40.55 | 39.36 | 39.90 | 00:00:00 | 2004-11-18 | 963,000 | 39.95 | 40.00 | 39.20 | 39.79 | 00:00:00 | 2004-11-19 | 697,200 | 39.91 | 40.13 | 39.78 | 39.85 | 00:00:00 | 2004-11-22 | 574,900 | 39.80 | 40.32 | 39.35 | 39.94 | 00:00:00 | 2004-11-23 | 348,300 | 40.04 | 40.27 | 39.81 | 40.18 | 00:00:00 | 2004-11-24 | 339,700 | 40.35 | 40.46 | 40.06 | 40.17 | 00:00:00 | 2004-11-26 | 81,900 | 40.10 | 40.28 | 40.05 | 40.05 | 00:00:00 | 2004-11-29 | 658,600 | 40.19 | 40.22 | 39.50 | 39.67 | 00:00:00 | 2004-11-30 | 797,600 | 39.65 | 39.79 | 39.13 | 39.44 | 00:00:00 | 2004-12-01 | 783,600 | 39.68 | 41.39 | 39.68 | 40.85 | 00:00:00 | 2004-12-02 | 299,400 | 40.90 | 41.32 | 40.65 | 41.05 | 00:00:00 | 2004-12-03 | 395,400 | 40.89 | 41.01 | 40.10 | 40.30 | 00:00:00 | 2004-12-06 | 798,200 | 40.31 | 40.31 | 39.65 | 39.75 | 00:00:00 | 2004-12-07 | 1,406,500 | 39.84 | 41.04 | 39.80 | 40.34 | 00:00:00 | 2004-12-08 | 411,900 | 40.25 | 40.83 | 40.25 | 40.80 | 00:00:00 | 2004-12-09 | 942,100 | 40.42 | 42.18 | 40.39 | 41.82 | 00:00:00 | 2004-12-10 | 2,335,300 | 41.40 | 43.95 | 41.35 | 43.10 | 00:00:00 | 2004-12-13 | 850,700 | 43.40 | 43.40 | 42.24 | 42.24 | 00:00:00 | 2004-12-14 | 899,900 | 42.37 | 42.55 | 41.99 | 42.44 | 00:00:00 | 2004-12-15 | 573,500 | 42.57 | 42.84 | 42.30 | 42.74 | 00:00:00 | 2004-12-16 | 382,800 | 42.68 | 42.79 | 42.21 | 42.43 | 00:00:00 | 2004-12-17 | 670,700 | 42.98 | 42.99 | 42.03 | 42.20 | 00:00:00 | 2004-12-20 | 430,000 | 42.41 | 42.75 | 41.99 | 42.17 | 00:00:00 | 2004-12-21 | 608,900 | 42.49 | 42.51 | 41.86 | 42.08 | 00:00:00 | 2004-12-22 | 643,100 | 41.76 | 42.57 | 41.76 | 42.36 | 00:00:00 | 2004-12-23 | 244,400 | 42.23 | 42.59 | 42.15 | 42.35 | 00:00:00 | 2004-12-27 | 246,400 | 42.42 | 42.43 | 41.94 | 42.09 | 00:00:00 | 2004-12-28 | 336,100 | 42.15 | 42.50 | 42.00 | 42.40 | 00:00:00 | 2004-12-29 | 361,800 | 42.31 | 42.80 | 42.25 | 42.71 | 00:00:00 | 2004-12-30 | 208,800 | 42.95 | 42.96 | 42.53 | 42.86 | 00:00:00 | 2004-12-31 | 152,400 | 42.80 | 42.94 | 42.63 | 42.78 | 00:00:00 | 2005-01-03 | 533,200 | 42.38 | 42.81 | 42.34 | 42.61 | 00:00:00 | 2005-01-04 | 732,400 | 42.60 | 43.24 | 42.30 | 42.41 | 00:00:00 | 2005-01-05 | 755,200 | 42.13 | 42.49 | 41.73 | 41.76 | 00:00:00 | 2005-01-06 | 424,500 | 41.86 | 42.04 | 41.59 | 41.70 | 00:00:00 | 2005-01-07 | 680,700 | 41.56 | 41.67 | 41.01 | 41.29 | 00:00:00 | 2005-01-10 | 559,400 | 41.35 | 42.33 | 41.05 | 41.81 | 00:00:00 | 2005-01-11 | 612,600 | 41.73 | 42.36 | 41.73 | 42.14 | 00:00:00 | 2005-01-12 | 647,500 | 42.15 | 42.33 | 41.42 | 41.99 | 00:00:00 | 2005-01-13 | 509,600 | 41.74 | 42.17 | 41.65 | 41.65 | 00:00:00 | 2005-01-14 | 485,700 | 41.61 | 42.49 | 41.61 | 42.47 | 00:00:00 | 2005-01-18 | 603,500 | 42.23 | 43.51 | 42.15 | 43.49 | 00:00:00 | 2005-01-19 | 982,800 | 43.90 | 43.98 | 43.08 | 43.53 | 00:00:00 | 2005-01-20 | 489,800 | 43.68 | 43.82 | 43.00 | 43.08 | 00:00:00 | 2005-01-21 | 392,200 | 43.00 | 43.21 | 42.64 | 42.75 | 00:00:00 | 2005-01-24 | 451,100 | 42.77 | 43.00 | 42.46 | 42.62 | 00:00:00 | 2005-01-25 | 432,400 | 42.60 | 43.00 | 42.45 | 42.57 | 00:00:00 | 2005-01-26 | 617,900 | 42.77 | 42.83 | 42.24 | 42.40 | 00:00:00 | 2005-01-27 | 488,700 | 42.46 | 42.64 | 42.16 | 42.44 | 00:00:00 | 2005-01-28 | 674,300 | 42.40 | 42.98 | 42.18 | 42.80 | 00:00:00 | 2005-01-31 | 437,500 | 42.95 | 43.05 | 42.67 | 42.98 | 00:00:00 | 2005-02-01 | 746,400 | 43.29 | 43.30 | 42.73 | 42.82 | 00:00:00 | 2005-02-02 | 990,300 | 43.37 | 43.37 | 41.85 | 41.99 | 00:00:00 | 2005-02-03 | 365,500 | 42.00 | 42.36 | 41.05 | 42.13 | 00:00:00 | 2005-02-04 | 440,100 | 42.17 | 42.55 | 41.91 | 42.00 | 00:00:00 | 2005-02-07 | 393,500 | 42.05 | 42.24 | 41.77 | 42.24 | 00:00:00 | 2005-02-08 | 455,500 | 42.27 | 42.50 | 41.97 | 42.00 | 00:00:00 | 2005-02-09 | 282,900 | 41.95 | 42.11 | 41.15 | 41.34 | 00:00:00 | 2005-02-10 | 573,500 | 41.33 | 41.57 | 40.78 | 40.95 | 00:00:00 | 2005-02-11 | 351,100 | 41.05 | 41.47 | 40.46 | 41.28 | 00:00:00 | 2005-02-14 | 221,500 | 41.32 | 41.33 | 40.75 | 40.97 | 00:00:00 | 2005-02-15 | 456,200 | 40.99 | 41.14 | 40.77 | 40.98 | 00:00:00 | 2005-02-16 | 499,300 | 41.07 | 41.75 | 40.89 | 41.67 | 00:00:00 | 2005-02-17 | 650,700 | 41.71 | 41.93 | 41.38 | 41.45 | 00:00:00 | 2005-02-18 | 277,000 | 41.36 | 41.76 | 41.36 | 41.39 | 00:00:00 | 2005-02-22 | 674,400 | 41.12 | 41.16 | 40.13 | 40.32 | 00:00:00 | 2005-02-23 | 3,685,600 | 39.46 | 39.46 | 37.62 | 38.40 | 00:00:00 | 2005-02-24 | 2,530,200 | 39.24 | 39.73 | 39.07 | 39.44 | 00:00:00 | 2005-02-25 | 726,700 | 39.48 | 39.80 | 38.92 | 39.75 | 00:00:00 | 2005-02-28 | 579,800 | 39.90 | 39.97 | 39.16 | 39.29 | 00:00:00 | 2005-03-01 | 848,200 | 39.26 | 39.39 | 38.98 | 39.16 | 00:00:00 | 2005-03-02 | 600,700 | 39.00 | 39.19 | 38.74 | 38.80 | 00:00:00 | 2005-03-03 | 814,300 | 38.90 | 39.34 | 38.80 | 39.10 | 00:00:00 | 2005-03-04 | 560,100 | 39.20 | 39.72 | 39.14 | 39.41 | 00:00:00 | 2005-03-07 | 1,092,900 | 39.60 | 40.09 | 38.99 | 39.13 | 00:00:00 | 2005-03-08 | 337,500 | 39.27 | 39.35 | 38.75 | 38.86 | 00:00:00 | 2005-03-09 | 741,500 | 38.95 | 39.10 | 38.78 | 38.95 | 00:00:00 | 2005-03-10 | 726,900 | 39.06 | 39.80 | 38.85 | 39.63 | 00:00:00 | 2005-03-11 | 766,700 | 39.70 | 40.21 | 39.70 | 39.97 | 00:00:00 | 2005-03-14 | 431,600 | 39.91 | 40.48 | 39.85 | 40.25 | 00:00:00 | 2005-03-15 | 417,100 | 40.27 | 40.57 | 39.65 | 39.83 | 00:00:00 | 2005-03-16 | 381,700 | 39.59 | 39.81 | 39.08 | 39.28 | 00:00:00 | 2005-03-17 | 667,500 | 39.24 | 39.48 | 39.01 | 39.16 | 00:00:00 | 2005-03-18 | 523,900 | 39.09 | 39.26 | 38.82 | 39.13 | 00:00:00 | 2005-03-21 | 308,200 | 39.04 | 39.24 | 38.91 | 39.01 | 00:00:00 | 2005-03-22 | 648,600 | 39.06 | 39.35 | 38.28 | 38.43 | 00:00:00 | 2005-03-23 | 799,600 | 38.57 | 38.57 | 38.05 | 38.12 | 00:00:00 | 2005-03-24 | 410,400 | 38.08 | 38.71 | 38.00 | 38.25 | 00:00:00 | 2005-03-28 | 271,800 | 38.16 | 38.33 | 37.94 | 38.18 | 00:00:00 | 2005-03-29 | 621,400 | 38.21 | 38.88 | 38.06 | 38.84 | 00:00:00 | 2005-03-30 | 556,100 | 38.75 | 39.29 | 38.71 | 39.22 | 00:00:00 | 2005-03-31 | 1,050,900 | 39.12 | 40.38 | 39.04 | 40.29 | 00:00:00 | 2005-04-01 | 838,300 | 40.39 | 40.74 | 40.19 | 40.51 | 00:00:00 | 2005-04-04 | 618,600 | 40.55 | 40.64 | 39.74 | 40.04 | 00:00:00 | 2005-04-05 | 387,800 | 40.03 | 40.46 | 39.91 | 40.29 | 00:00:00 | 2005-04-06 | 465,800 | 40.21 | 40.60 | 39.89 | 40.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|