|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,100,800 | 53.02 | 53.20 | 52.48 | 52.91 | 00:00:00 | | 2006-03-21 | 1,579,300 | 52.67 | 54.03 | 52.58 | 53.01 | 00:00:00 | | 2006-03-22 | 1,018,400 | 52.75 | 52.75 | 51.54 | 52.12 | 00:00:00 | | 2006-03-23 | 742,300 | 52.00 | 53.12 | 51.17 | 53.00 | 00:00:00 | | 2006-03-24 | 487,300 | 53.18 | 53.45 | 52.61 | 52.94 | 00:00:00 | | 2006-03-27 | 511,500 | 52.75 | 53.03 | 51.93 | 51.99 | 00:00:00 | | 2006-03-28 | 686,400 | 51.80 | 52.09 | 51.29 | 51.36 | 00:00:00 | | 2006-03-29 | 750,900 | 51.60 | 51.66 | 50.81 | 51.53 | 00:00:00 | | 2006-03-30 | 1,498,200 | 51.71 | 53.19 | 51.71 | 52.40 | 00:00:00 | | 2006-03-31 | 624,700 | 52.74 | 52.76 | 52.27 | 52.61 | 00:00:00 | | 2006-04-03 | 705,400 | 52.81 | 52.82 | 52.22 | 52.44 | 00:00:00 | | 2006-04-04 | 429,900 | 52.52 | 52.81 | 52.26 | 52.74 | 00:00:00 | | 2006-04-05 | 460,000 | 52.68 | 52.80 | 52.17 | 52.78 | 00:00:00 | | 2006-04-06 | 403,700 | 52.68 | 52.97 | 52.62 | 52.88 | 00:00:00 | | 2006-04-07 | 653,400 | 52.73 | 53.71 | 52.73 | 53.00 | 00:00:00 | | 2006-04-10 | 398,900 | 53.15 | 53.44 | 52.91 | 53.37 | 00:00:00 | | 2006-04-11 | 649,900 | 53.51 | 53.71 | 52.28 | 52.37 | 00:00:00 | | 2006-04-12 | 264,500 | 52.52 | 52.92 | 52.47 | 52.57 | 00:00:00 | | 2006-04-13 | 451,100 | 52.72 | 53.85 | 52.69 | 53.43 | 00:00:00 | | 2006-04-17 | 286,200 | 53.26 | 53.71 | 52.96 | 53.16 | 00:00:00 | | 2006-04-18 | 932,500 | 53.20 | 54.13 | 53.20 | 53.81 | 00:00:00 | | 2006-04-19 | 1,436,300 | 54.05 | 54.89 | 53.62 | 54.64 | 00:00:00 | | 2006-04-20 | 528,700 | 54.54 | 55.40 | 54.46 | 54.68 | 00:00:00 | | 2006-04-21 | 517,300 | 55.01 | 55.38 | 54.03 | 54.21 | 00:00:00 | | 2006-04-24 | 265,100 | 54.38 | 54.96 | 53.87 | 54.69 | 00:00:00 | | 2006-04-25 | 298,300 | 54.69 | 54.86 | 54.10 | 54.55 | 00:00:00 | | 2006-04-26 | 407,100 | 54.80 | 55.18 | 54.13 | 54.21 | 00:00:00 | | 2006-04-27 | 405,000 | 54.06 | 55.00 | 54.06 | 54.78 | 00:00:00 | | 2006-04-28 | 332,300 | 55.02 | 55.75 | 54.80 | 54.99 | 00:00:00 | | 2006-05-01 | 804,300 | 55.12 | 55.34 | 54.36 | 54.53 | 00:00:00 | | 2006-05-02 | 396,900 | 54.61 | 55.47 | 54.43 | 54.90 | 00:00:00 | | 2006-05-03 | 880,300 | 54.81 | 55.20 | 54.65 | 54.95 | 00:00:00 | | 2006-05-04 | 463,200 | 55.00 | 55.47 | 54.86 | 54.97 | 00:00:00 | | 2006-05-05 | 915,400 | 55.03 | 56.52 | 54.95 | 55.85 | 00:00:00 | | 2006-05-08 | 1,054,300 | 55.64 | 56.43 | 55.44 | 56.34 | 00:00:00 | | 2006-05-09 | 1,715,100 | 55.44 | 58.16 | 55.00 | 58.14 | 00:00:00 | | 2006-05-10 | 1,664,600 | 58.17 | 59.80 | 57.87 | 59.04 | 00:00:00 | | 2006-05-11 | 1,630,500 | 58.68 | 59.83 | 58.34 | 58.34 | 00:00:00 | | 2006-05-12 | 1,162,600 | 58.43 | 58.63 | 57.46 | 57.75 | 00:00:00 | | 2006-05-15 | 1,581,700 | 57.46 | 57.60 | 56.25 | 56.84 | 00:00:00 | | 2006-05-16 | 526,400 | 56.56 | 57.20 | 56.51 | 57.12 | 00:00:00 | | 2006-05-17 | 744,900 | 57.11 | 57.11 | 56.15 | 56.26 | 00:00:00 | | 2006-05-18 | 674,500 | 56.30 | 57.13 | 55.85 | 56.80 | 00:00:00 | | 2006-05-19 | 1,225,100 | 56.64 | 57.84 | 56.27 | 56.78 | 00:00:00 | | 2006-05-22 | 1,802,800 | 56.38 | 56.61 | 54.65 | 55.45 | 00:00:00 | | 2006-05-23 | 899,500 | 55.73 | 56.25 | 55.00 | 55.25 | 00:00:00 | | 2006-05-24 | 1,359,900 | 55.10 | 55.19 | 54.10 | 54.48 | 00:00:00 | | 2006-05-25 | 876,400 | 54.52 | 54.70 | 53.63 | 54.65 | 00:00:00 | | 2006-05-26 | 541,800 | 54.77 | 55.39 | 54.31 | 55.11 | 00:00:00 | | 2006-05-30 | 964,200 | 54.74 | 55.32 | 54.56 | 54.75 | 00:00:00 | | 2006-05-31 | 854,900 | 54.69 | 55.39 | 54.11 | 54.52 | 00:00:00 | | 2006-06-01 | 636,700 | 54.55 | 55.68 | 54.25 | 55.68 | 00:00:00 | | 2006-06-02 | 554,400 | 55.81 | 56.01 | 55.33 | 55.91 | 00:00:00 | | 2006-06-05 | 597,200 | 55.67 | 56.06 | 55.22 | 55.25 | 00:00:00 | | 2006-06-06 | 782,800 | 55.26 | 55.32 | 54.12 | 54.46 | 00:00:00 | | 2006-06-07 | 683,200 | 54.29 | 54.86 | 53.95 | 54.29 | 00:00:00 | | 2006-06-08 | 932,800 | 54.06 | 54.10 | 52.70 | 53.55 | 00:00:00 | | 2006-06-09 | 675,300 | 53.77 | 54.05 | 52.89 | 52.96 | 00:00:00 | | 2006-06-12 | 497,200 | 52.96 | 53.20 | 52.40 | 52.43 | 00:00:00 | | 2006-06-13 | 2,748,200 | 52.87 | 52.90 | 49.90 | 50.89 | 00:00:00 | | 2006-06-14 | 1,562,300 | 50.77 | 51.06 | 50.09 | 50.50 | 00:00:00 | | 2006-06-15 | 1,795,700 | 50.80 | 54.01 | 50.46 | 53.70 | 00:00:00 | | 2006-06-16 | 828,300 | 53.43 | 53.85 | 52.92 | 53.01 | 00:00:00 | | 2006-06-19 | 528,600 | 52.86 | 54.00 | 52.10 | 52.48 | 00:00:00 | | 2006-06-20 | 644,300 | 52.32 | 53.44 | 52.18 | 52.55 | 00:00:00 | | 2006-06-21 | 837,200 | 52.65 | 54.00 | 52.42 | 53.44 | 00:00:00 | | 2006-06-22 | 841,000 | 53.31 | 53.44 | 51.81 | 52.13 | 00:00:00 | | 2006-06-23 | 793,000 | 51.95 | 52.26 | 51.24 | 51.80 | 00:00:00 | | 2006-06-26 | 449,200 | 51.75 | 52.65 | 51.75 | 52.59 | 00:00:00 | | 2006-06-27 | 466,500 | 52.42 | 52.80 | 51.60 | 51.67 | 00:00:00 | | 2006-06-28 | 434,600 | 51.93 | 52.63 | 51.62 | 52.61 | 00:00:00 | | 2006-06-29 | 661,000 | 52.93 | 54.48 | 52.54 | 54.26 | 00:00:00 | | 2006-06-30 | 869,700 | 54.57 | 54.57 | 53.85 | 53.86 | 00:00:00 | | 2006-07-03 | 288,000 | 54.12 | 54.28 | 53.71 | 53.95 | 00:00:00 | | 2006-07-05 | 576,900 | 53.77 | 54.23 | 53.30 | 53.86 | 00:00:00 | | 2006-07-06 | 364,000 | 53.76 | 54.44 | 53.49 | 53.91 | 00:00:00 | | 2006-07-07 | 692,900 | 53.77 | 53.89 | 52.80 | 53.15 | 00:00:00 | | 2006-07-10 | 607,600 | 53.36 | 53.50 | 52.61 | 53.07 | 00:00:00 | | 2006-07-11 | 638,200 | 52.62 | 53.33 | 52.35 | 53.16 | 00:00:00 | | 2006-07-12 | 473,100 | 52.71 | 53.69 | 52.71 | 53.31 | 00:00:00 | | 2006-07-13 | 1,224,400 | 53.21 | 53.75 | 52.08 | 52.20 | 00:00:00 | | 2006-07-14 | 741,100 | 52.10 | 52.15 | 50.77 | 51.07 | 00:00:00 | | 2006-07-17 | 474,800 | 50.90 | 51.23 | 50.60 | 50.72 | 00:00:00 | | 2006-07-18 | 1,204,800 | 50.70 | 51.37 | 50.03 | 50.53 | 00:00:00 | | 2006-07-19 | 560,700 | 50.53 | 51.91 | 50.53 | 51.37 | 00:00:00 | | 2006-07-20 | 620,200 | 51.20 | 51.65 | 50.91 | 51.12 | 00:00:00 | | 2006-07-21 | 944,500 | 50.86 | 51.26 | 49.61 | 49.62 | 00:00:00 | | 2006-07-24 | 737,000 | 49.67 | 50.31 | 49.07 | 50.26 | 00:00:00 | | 2006-07-25 | 280,100 | 50.43 | 50.65 | 49.84 | 50.31 | 00:00:00 | | 2006-07-26 | 626,300 | 50.04 | 50.78 | 49.46 | 49.48 | 00:00:00 | | 2006-07-27 | 480,600 | 49.57 | 49.86 | 48.73 | 48.77 | 00:00:00 | | 2006-07-28 | 1,182,100 | 49.11 | 49.50 | 48.55 | 48.63 | 00:00:00 | | 2006-07-31 | 556,200 | 48.35 | 49.23 | 47.91 | 49.04 | 00:00:00 | | 2006-08-01 | 904,000 | 48.57 | 49.00 | 48.02 | 48.24 | 00:00:00 | | 2006-08-02 | 992,500 | 49.05 | 49.94 | 48.94 | 49.71 | 00:00:00 | | 2006-08-03 | 933,600 | 49.43 | 50.28 | 48.93 | 50.06 | 00:00:00 | | 2006-08-04 | 930,500 | 50.40 | 50.95 | 49.38 | 49.76 | 00:00:00 | | 2006-08-07 | 985,100 | 49.90 | 49.94 | 49.07 | 49.64 | 00:00:00 | | 2006-08-08 | 1,778,100 | 50.16 | 52.71 | 48.98 | 48.98 | 00:00:00 | | 2006-08-09 | 1,073,300 | 49.13 | 49.66 | 48.33 | 48.41 | 00:00:00 | | 2006-08-10 | 999,600 | 48.26 | 49.16 | 47.73 | 47.94 | 00:00:00 | | 2006-08-11 | 794,800 | 48.09 | 48.09 | 46.91 | 47.21 | 00:00:00 | | 2006-08-14 | 940,700 | 47.46 | 48.95 | 47.31 | 48.13 | 00:00:00 | | 2006-08-15 | 536,500 | 48.39 | 48.94 | 48.02 | 48.91 | 00:00:00 | | 2006-08-16 | 583,500 | 49.12 | 49.49 | 48.75 | 49.45 | 00:00:00 | | 2006-08-17 | 766,200 | 49.48 | 50.37 | 49.34 | 49.66 | 00:00:00 | | 2006-08-18 | 485,100 | 49.74 | 50.30 | 49.35 | 50.05 | 00:00:00 | | 2006-08-21 | 571,900 | 49.99 | 50.87 | 49.73 | 49.92 | 00:00:00 | | 2006-08-22 | 659,600 | 49.79 | 51.05 | 49.79 | 50.37 | 00:00:00 | | 2006-08-23 | 522,600 | 50.61 | 50.92 | 49.99 | 50.17 | 00:00:00 | | 2006-08-24 | 547,000 | 50.59 | 50.72 | 50.17 | 50.43 | 00:00:00 | | 2006-08-25 | 700,500 | 50.53 | 51.69 | 50.28 | 51.33 | 00:00:00 | | 2006-08-28 | 769,400 | 51.12 | 51.68 | 50.64 | 51.40 | 00:00:00 | | 2006-08-29 | 936,400 | 51.27 | 51.53 | 51.05 | 51.35 | 00:00:00 | | 2006-08-30 | 654,500 | 51.24 | 51.87 | 51.06 | 51.50 | 00:00:00 | | 2006-08-31 | 601,600 | 51.40 | 52.54 | 51.31 | 52.30 | 00:00:00 | | 2006-09-01 | 471,300 | 52.40 | 52.76 | 52.20 | 52.51 | 00:00:00 | | 2006-09-05 | 588,000 | 52.75 | 53.12 | 52.31 | 52.39 | 00:00:00 | | 2006-09-06 | 715,900 | 52.26 | 52.55 | 51.83 | 51.98 | 00:00:00 | | 2006-09-07 | 544,900 | 52.00 | 52.16 | 51.77 | 51.93 | 00:00:00 | | 2006-09-08 | 510,000 | 51.82 | 52.27 | 51.57 | 52.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
