|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 683,500 | 43.75 | 43.94 | 43.28 | 43.90 | 00:00:00 | | 2005-09-27 | 1,196,100 | 43.96 | 44.75 | 43.45 | 44.49 | 00:00:00 | | 2005-09-28 | 1,803,700 | 44.59 | 44.95 | 44.09 | 44.41 | 00:00:00 | | 2005-09-29 | 673,300 | 44.40 | 44.95 | 43.92 | 44.88 | 00:00:00 | | 2005-09-30 | 2,120,400 | 45.00 | 45.97 | 44.94 | 45.35 | 00:00:00 | | 2005-10-03 | 1,239,300 | 45.41 | 45.48 | 44.80 | 44.81 | 00:00:00 | | 2005-10-04 | 799,300 | 45.00 | 45.08 | 44.19 | 44.29 | 00:00:00 | | 2005-10-05 | 545,100 | 44.20 | 44.39 | 43.49 | 43.65 | 00:00:00 | | 2005-10-06 | 533,900 | 43.80 | 44.07 | 43.24 | 43.64 | 00:00:00 | | 2005-10-07 | 376,500 | 43.53 | 44.20 | 43.34 | 43.89 | 00:00:00 | | 2005-10-10 | 339,100 | 44.10 | 44.50 | 43.90 | 44.11 | 00:00:00 | | 2005-10-11 | 804,800 | 44.00 | 44.11 | 43.46 | 43.59 | 00:00:00 | | 2005-10-12 | 754,400 | 43.55 | 44.09 | 43.08 | 43.78 | 00:00:00 | | 2005-10-13 | 739,100 | 43.67 | 43.76 | 42.80 | 43.34 | 00:00:00 | | 2005-10-14 | 691,700 | 43.34 | 43.48 | 42.90 | 43.14 | 00:00:00 | | 2005-10-17 | 717,000 | 43.40 | 43.86 | 42.99 | 43.74 | 00:00:00 | | 2005-10-18 | 491,000 | 43.61 | 43.96 | 43.12 | 43.76 | 00:00:00 | | 2005-10-19 | 896,200 | 43.84 | 44.39 | 43.70 | 44.08 | 00:00:00 | | 2005-10-20 | 1,239,300 | 44.10 | 44.12 | 43.75 | 43.97 | 00:00:00 | | 2005-10-21 | 620,000 | 44.30 | 44.68 | 43.62 | 44.60 | 00:00:00 | | 2005-10-24 | 1,135,300 | 44.65 | 44.86 | 44.00 | 44.37 | 00:00:00 | | 2005-10-25 | 831,000 | 44.56 | 44.95 | 44.39 | 44.93 | 00:00:00 | | 2005-10-26 | 540,600 | 45.04 | 45.25 | 44.34 | 44.80 | 00:00:00 | | 2005-10-27 | 776,600 | 44.85 | 44.92 | 43.96 | 44.05 | 00:00:00 | | 2005-10-28 | 1,196,900 | 44.58 | 44.78 | 43.95 | 44.13 | 00:00:00 | | 2005-10-31 | 569,800 | 44.09 | 44.89 | 44.06 | 44.62 | 00:00:00 | | 2005-11-01 | 874,200 | 44.73 | 45.18 | 44.56 | 44.96 | 00:00:00 | | 2005-11-02 | 1,046,000 | 44.87 | 46.36 | 44.73 | 45.92 | 00:00:00 | | 2005-11-03 | 855,500 | 46.25 | 46.76 | 45.90 | 46.31 | 00:00:00 | | 2005-11-04 | 904,500 | 46.27 | 46.70 | 45.87 | 46.15 | 00:00:00 | | 2005-11-07 | 1,165,300 | 46.38 | 46.38 | 45.25 | 45.56 | 00:00:00 | | 2005-11-08 | 1,910,100 | 44.87 | 44.90 | 44.00 | 44.87 | 00:00:00 | | 2005-11-09 | 1,184,700 | 44.11 | 45.45 | 44.11 | 44.62 | 00:00:00 | | 2005-11-10 | 1,159,200 | 44.53 | 45.81 | 44.12 | 45.47 | 00:00:00 | | 2005-11-11 | 825,400 | 45.45 | 45.56 | 44.90 | 45.25 | 00:00:00 | | 2005-11-14 | 376,600 | 45.08 | 45.55 | 44.99 | 45.26 | 00:00:00 | | 2005-11-15 | 951,000 | 45.05 | 45.65 | 45.05 | 45.37 | 00:00:00 | | 2005-11-16 | 982,700 | 45.49 | 45.49 | 44.65 | 44.71 | 00:00:00 | | 2005-11-17 | 1,001,200 | 45.00 | 45.35 | 44.62 | 45.32 | 00:00:00 | | 2005-11-18 | 1,364,800 | 45.70 | 46.32 | 45.17 | 46.20 | 00:00:00 | | 2005-11-21 | 688,800 | 46.18 | 46.18 | 45.58 | 45.80 | 00:00:00 | | 2005-11-22 | 632,400 | 45.63 | 45.89 | 45.30 | 45.79 | 00:00:00 | | 2005-11-23 | 616,700 | 45.72 | 46.18 | 45.62 | 46.00 | 00:00:00 | | 2005-11-25 | 193,100 | 46.15 | 46.15 | 45.61 | 46.11 | 00:00:00 | | 2005-11-28 | 439,500 | 46.12 | 46.18 | 45.75 | 45.85 | 00:00:00 | | 2005-11-29 | 851,900 | 46.07 | 46.45 | 45.99 | 46.03 | 00:00:00 | | 2005-11-30 | 664,500 | 45.97 | 46.42 | 45.85 | 46.35 | 00:00:00 | | 2005-12-01 | 1,106,700 | 46.45 | 47.59 | 46.37 | 47.23 | 00:00:00 | | 2005-12-02 | 434,400 | 47.17 | 47.60 | 46.93 | 47.03 | 00:00:00 | | 2005-12-05 | 1,012,600 | 46.94 | 47.67 | 46.94 | 47.46 | 00:00:00 | | 2005-12-06 | 946,700 | 47.57 | 47.75 | 46.81 | 46.93 | 00:00:00 | | 2005-12-07 | 1,552,300 | 47.67 | 47.75 | 47.07 | 47.69 | 00:00:00 | | 2005-12-08 | 813,700 | 47.81 | 47.92 | 47.17 | 47.29 | 00:00:00 | | 2005-12-09 | 484,400 | 47.29 | 47.39 | 47.01 | 47.34 | 00:00:00 | | 2005-12-12 | 254,100 | 47.50 | 47.60 | 46.91 | 47.15 | 00:00:00 | | 2005-12-13 | 490,700 | 47.16 | 47.99 | 47.16 | 47.85 | 00:00:00 | | 2005-12-14 | 732,100 | 47.79 | 48.15 | 47.41 | 47.75 | 00:00:00 | | 2005-12-15 | 380,400 | 47.89 | 47.89 | 46.83 | 47.42 | 00:00:00 | | 2005-12-16 | 839,700 | 47.30 | 47.70 | 47.08 | 47.30 | 00:00:00 | | 2005-12-19 | 291,200 | 47.49 | 47.71 | 46.92 | 46.94 | 00:00:00 | | 2005-12-20 | 393,400 | 46.98 | 47.50 | 46.92 | 47.36 | 00:00:00 | | 2005-12-21 | 392,100 | 47.44 | 47.60 | 46.99 | 47.02 | 00:00:00 | | 2005-12-22 | 350,300 | 46.97 | 47.24 | 46.55 | 47.15 | 00:00:00 | | 2005-12-23 | 186,800 | 47.26 | 47.40 | 47.04 | 47.16 | 00:00:00 | | 2005-12-27 | 619,200 | 47.40 | 47.43 | 46.04 | 46.10 | 00:00:00 | | 2005-12-28 | 239,900 | 46.05 | 46.81 | 45.83 | 46.48 | 00:00:00 | | 2005-12-29 | 170,000 | 46.68 | 46.71 | 46.24 | 46.30 | 00:00:00 | | 2005-12-30 | 238,600 | 46.14 | 46.53 | 45.87 | 46.13 | 00:00:00 | | 2006-01-03 | 941,600 | 46.25 | 46.67 | 45.49 | 46.21 | 00:00:00 | | 2006-01-04 | 551,300 | 46.25 | 46.36 | 45.65 | 46.29 | 00:00:00 | | 2006-01-05 | 391,000 | 46.15 | 46.47 | 45.56 | 46.43 | 00:00:00 | | 2006-01-06 | 398,600 | 46.61 | 46.95 | 46.36 | 46.71 | 00:00:00 | | 2006-01-09 | 665,300 | 46.63 | 46.91 | 46.06 | 46.85 | 00:00:00 | | 2006-01-10 | 572,800 | 46.58 | 46.85 | 46.31 | 46.83 | 00:00:00 | | 2006-01-11 | 428,800 | 46.95 | 46.98 | 46.51 | 46.89 | 00:00:00 | | 2006-01-12 | 673,700 | 46.76 | 46.79 | 46.15 | 46.49 | 00:00:00 | | 2006-01-13 | 976,900 | 46.64 | 46.94 | 46.43 | 46.58 | 00:00:00 | | 2006-01-17 | 319,400 | 46.50 | 46.69 | 46.34 | 46.51 | 00:00:00 | | 2006-01-18 | 428,700 | 46.50 | 46.75 | 45.97 | 46.19 | 00:00:00 | | 2006-01-19 | 400,600 | 46.32 | 46.51 | 45.80 | 46.50 | 00:00:00 | | 2006-01-20 | 607,500 | 46.24 | 46.63 | 46.24 | 46.40 | 00:00:00 | | 2006-01-23 | 374,900 | 46.28 | 46.47 | 46.06 | 46.17 | 00:00:00 | | 2006-01-24 | 1,215,100 | 46.35 | 46.39 | 45.69 | 45.85 | 00:00:00 | | 2006-01-25 | 986,900 | 45.81 | 45.90 | 44.99 | 45.23 | 00:00:00 | | 2006-01-26 | 913,600 | 45.68 | 45.71 | 45.21 | 45.33 | 00:00:00 | | 2006-01-27 | 1,199,500 | 45.30 | 45.77 | 45.30 | 45.50 | 00:00:00 | | 2006-01-30 | 745,400 | 45.66 | 45.71 | 45.43 | 45.48 | 00:00:00 | | 2006-01-31 | 969,800 | 45.55 | 46.40 | 45.00 | 45.92 | 00:00:00 | | 2006-02-01 | 567,700 | 45.71 | 46.77 | 45.69 | 46.63 | 00:00:00 | | 2006-02-02 | 619,300 | 46.66 | 47.07 | 46.43 | 46.59 | 00:00:00 | | 2006-02-03 | 380,200 | 46.47 | 47.05 | 46.29 | 46.78 | 00:00:00 | | 2006-02-06 | 378,100 | 46.60 | 47.34 | 46.54 | 47.14 | 00:00:00 | | 2006-02-07 | 391,600 | 47.26 | 47.37 | 46.59 | 46.82 | 00:00:00 | | 2006-02-08 | 363,200 | 46.86 | 47.10 | 46.50 | 46.70 | 00:00:00 | | 2006-02-09 | 483,700 | 46.82 | 46.96 | 46.57 | 46.89 | 00:00:00 | | 2006-02-10 | 418,800 | 46.71 | 47.31 | 46.66 | 47.06 | 00:00:00 | | 2006-02-13 | 239,900 | 47.01 | 47.39 | 46.87 | 47.35 | 00:00:00 | | 2006-02-14 | 601,200 | 47.42 | 47.53 | 46.76 | 47.41 | 00:00:00 | | 2006-02-15 | 550,600 | 47.28 | 47.72 | 46.99 | 47.60 | 00:00:00 | | 2006-02-16 | 1,746,000 | 47.83 | 48.87 | 47.65 | 48.55 | 00:00:00 | | 2006-02-17 | 1,242,700 | 48.37 | 49.47 | 47.46 | 48.48 | 00:00:00 | | 2006-02-21 | 1,517,000 | 48.05 | 50.11 | 48.05 | 48.90 | 00:00:00 | | 2006-02-22 | 964,300 | 48.91 | 49.75 | 48.67 | 49.50 | 00:00:00 | | 2006-02-23 | 779,300 | 49.35 | 49.72 | 49.00 | 49.45 | 00:00:00 | | 2006-02-24 | 761,600 | 49.37 | 50.04 | 49.20 | 49.86 | 00:00:00 | | 2006-02-27 | 903,700 | 49.59 | 51.25 | 49.59 | 50.90 | 00:00:00 | | 2006-02-28 | 1,209,700 | 50.46 | 51.06 | 50.09 | 51.02 | 00:00:00 | | 2006-03-01 | 1,610,200 | 51.05 | 51.64 | 50.96 | 51.37 | 00:00:00 | | 2006-03-02 | 775,300 | 51.46 | 51.74 | 50.98 | 51.46 | 00:00:00 | | 2006-03-03 | 1,130,400 | 51.25 | 52.33 | 50.78 | 51.78 | 00:00:00 | | 2006-03-06 | 662,500 | 51.64 | 52.18 | 51.20 | 51.52 | 00:00:00 | | 2006-03-07 | 704,000 | 51.20 | 51.90 | 51.15 | 51.54 | 00:00:00 | | 2006-03-08 | 510,200 | 51.50 | 51.51 | 50.52 | 50.96 | 00:00:00 | | 2006-03-09 | 546,100 | 51.00 | 51.18 | 50.29 | 50.60 | 00:00:00 | | 2006-03-10 | 358,100 | 50.39 | 51.22 | 50.32 | 50.90 | 00:00:00 | | 2006-03-13 | 276,200 | 51.04 | 51.28 | 50.78 | 50.98 | 00:00:00 | | 2006-03-14 | 1,244,900 | 51.08 | 52.75 | 50.82 | 52.40 | 00:00:00 | | 2006-03-15 | 930,900 | 52.59 | 52.64 | 51.85 | 52.55 | 00:00:00 | | 2006-03-16 | 738,000 | 52.66 | 53.39 | 52.35 | 52.65 | 00:00:00 | | 2006-03-17 | 1,468,300 | 52.80 | 54.20 | 52.55 | 54.01 | 00:00:00 | | 2006-03-20 | 1,100,800 | 53.02 | 53.20 | 52.48 | 52.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
