|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 510,000 | 51.82 | 52.27 | 51.57 | 52.19 | 00:00:00 | | 2006-09-11 | 594,100 | 51.92 | 53.21 | 51.72 | 52.97 | 00:00:00 | | 2006-09-12 | 471,500 | 52.80 | 53.91 | 52.65 | 53.84 | 00:00:00 | | 2006-09-13 | 635,100 | 53.76 | 54.73 | 53.76 | 54.29 | 00:00:00 | | 2006-09-14 | 510,400 | 54.08 | 54.25 | 53.85 | 53.90 | 00:00:00 | | 2006-09-15 | 749,600 | 54.15 | 54.49 | 53.69 | 53.69 | 00:00:00 | | 2006-09-18 | 511,400 | 53.99 | 54.28 | 53.63 | 54.00 | 00:00:00 | | 2006-09-19 | 559,800 | 54.16 | 54.22 | 52.84 | 53.26 | 00:00:00 | | 2006-09-20 | 524,900 | 53.31 | 54.27 | 53.31 | 54.12 | 00:00:00 | | 2006-09-21 | 596,800 | 54.00 | 54.27 | 53.22 | 53.33 | 00:00:00 | | 2006-09-22 | 597,600 | 53.19 | 53.24 | 52.40 | 52.87 | 00:00:00 | | 2006-09-25 | 655,400 | 53.07 | 53.92 | 52.61 | 53.92 | 00:00:00 | | 2006-09-26 | 824,200 | 53.74 | 54.39 | 53.35 | 54.25 | 00:00:00 | | 2006-09-27 | 700,700 | 54.06 | 54.91 | 53.59 | 54.78 | 00:00:00 | | 2006-09-28 | 694,600 | 54.78 | 54.80 | 53.99 | 54.19 | 00:00:00 | | 2006-09-29 | 946,500 | 53.42 | 53.71 | 53.14 | 53.41 | 00:00:00 | | 2006-10-02 | 1,285,700 | 53.28 | 53.75 | 51.87 | 51.90 | 00:00:00 | | 2006-10-03 | 894,700 | 51.87 | 52.36 | 51.46 | 52.33 | 00:00:00 | | 2006-10-04 | 738,900 | 52.05 | 53.34 | 51.99 | 53.21 | 00:00:00 | | 2006-10-05 | 655,500 | 53.12 | 53.78 | 52.53 | 53.66 | 00:00:00 | | 2006-10-06 | 511,100 | 53.39 | 53.54 | 52.56 | 53.03 | 00:00:00 | | 2006-10-09 | 464,100 | 53.17 | 53.53 | 52.70 | 53.26 | 00:00:00 | | 2006-10-10 | 972,400 | 53.16 | 54.92 | 53.16 | 54.27 | 00:00:00 | | 2006-10-11 | 801,600 | 54.23 | 54.45 | 53.76 | 54.12 | 00:00:00 | | 2006-10-12 | 820,900 | 54.40 | 54.52 | 53.91 | 54.45 | 00:00:00 | | 2006-10-13 | 562,500 | 54.25 | 54.92 | 54.07 | 54.91 | 00:00:00 | | 2006-10-16 | 328,900 | 54.77 | 54.88 | 54.35 | 54.80 | 00:00:00 | | 2006-10-17 | 478,100 | 54.45 | 54.50 | 53.85 | 54.09 | 00:00:00 | | 2006-10-18 | 1,350,600 | 54.66 | 55.14 | 54.01 | 54.92 | 00:00:00 | | 2006-10-19 | 515,800 | 54.65 | 55.02 | 54.16 | 54.77 | 00:00:00 | | 2006-10-20 | 431,000 | 54.66 | 54.85 | 54.40 | 54.65 | 00:00:00 | | 2006-10-23 | 627,800 | 54.51 | 55.54 | 54.47 | 55.37 | 00:00:00 | | 2006-10-24 | 502,600 | 55.42 | 55.66 | 54.93 | 55.20 | 00:00:00 | | 2006-10-25 | 494,200 | 55.08 | 56.31 | 54.96 | 56.18 | 00:00:00 | | 2006-10-26 | 863,300 | 56.20 | 57.05 | 55.80 | 56.91 | 00:00:00 | | 2006-10-27 | 801,400 | 56.88 | 57.00 | 56.07 | 56.26 | 00:00:00 | | 2006-10-30 | 805,300 | 56.35 | 57.05 | 56.31 | 56.91 | 00:00:00 | | 2006-10-31 | 1,378,300 | 56.90 | 57.79 | 56.56 | 57.68 | 00:00:00 | | 2006-11-01 | 1,385,400 | 57.89 | 59.04 | 57.76 | 57.93 | 00:00:00 | | 2006-11-02 | 753,000 | 57.81 | 57.83 | 56.62 | 56.97 | 00:00:00 | | 2006-11-03 | 799,500 | 57.24 | 57.24 | 55.93 | 56.31 | 00:00:00 | | 2006-11-06 | 558,500 | 56.29 | 57.33 | 56.16 | 57.10 | 00:00:00 | | 2006-11-07 | 679,100 | 56.90 | 57.45 | 56.60 | 56.90 | 00:00:00 | | 2006-11-08 | 1,461,100 | 56.26 | 57.88 | 55.53 | 57.45 | 00:00:00 | | 2006-11-09 | 1,157,100 | 57.40 | 57.76 | 56.55 | 57.45 | 00:00:00 | | 2006-11-10 | 1,447,700 | 57.19 | 58.11 | 57.00 | 58.08 | 00:00:00 | | 2006-11-13 | 609,000 | 57.89 | 58.62 | 57.75 | 58.17 | 00:00:00 | | 2006-11-14 | 403,200 | 58.14 | 58.39 | 57.69 | 58.29 | 00:00:00 | | 2006-11-15 | 782,900 | 58.42 | 58.90 | 58.28 | 58.55 | 00:00:00 | | 2006-11-16 | 916,000 | 58.90 | 58.94 | 58.06 | 58.49 | 00:00:00 | | 2006-11-17 | 554,500 | 58.34 | 59.26 | 58.27 | 59.10 | 00:00:00 | | 2006-11-20 | 750,300 | 58.93 | 59.00 | 58.11 | 58.30 | 00:00:00 | | 2006-11-21 | 590,500 | 58.47 | 58.76 | 58.30 | 58.60 | 00:00:00 | | 2006-11-22 | 434,400 | 58.48 | 58.67 | 58.34 | 58.50 | 00:00:00 | | 2006-11-24 | 214,500 | 58.30 | 58.57 | 58.12 | 58.22 | 00:00:00 | | 2006-11-27 | 821,700 | 58.31 | 58.31 | 57.50 | 57.57 | 00:00:00 | | 2006-11-28 | 966,100 | 57.63 | 59.02 | 57.36 | 58.73 | 00:00:00 | | 2006-11-29 | 1,200,700 | 58.73 | 60.25 | 58.42 | 60.05 | 00:00:00 | | 2006-11-30 | 643,500 | 60.19 | 60.66 | 59.88 | 60.35 | 00:00:00 | | 2006-12-01 | 806,900 | 60.13 | 60.66 | 59.47 | 60.15 | 00:00:00 | | 2006-12-04 | 792,200 | 60.04 | 61.66 | 60.04 | 61.10 | 00:00:00 | | 2006-12-05 | 527,300 | 61.37 | 61.82 | 60.92 | 61.65 | 00:00:00 | | 2006-12-06 | 1,440,300 | 61.52 | 63.13 | 61.49 | 62.92 | 00:00:00 | | 2006-12-07 | 675,500 | 63.30 | 63.36 | 61.97 | 62.71 | 00:00:00 | | 2006-12-08 | 606,000 | 62.48 | 63.09 | 61.91 | 62.92 | 00:00:00 | | 2006-12-11 | 1,071,800 | 62.71 | 63.61 | 62.26 | 63.20 | 00:00:00 | | 2006-12-12 | 953,600 | 64.18 | 64.19 | 62.70 | 63.18 | 00:00:00 | | 2006-12-13 | 466,400 | 63.59 | 63.59 | 62.72 | 62.90 | 00:00:00 | | 2006-12-14 | 640,300 | 63.09 | 63.74 | 62.82 | 63.13 | 00:00:00 | | 2006-12-15 | 955,300 | 63.35 | 63.60 | 62.68 | 62.76 | 00:00:00 | | 2006-12-18 | 1,274,400 | 63.11 | 63.53 | 62.92 | 63.50 | 00:00:00 | | 2006-12-19 | 583,000 | 63.09 | 63.92 | 62.74 | 63.58 | 00:00:00 | | 2006-12-20 | 984,500 | 63.51 | 64.65 | 63.33 | 64.52 | 00:00:00 | | 2006-12-21 | 803,900 | 64.99 | 65.37 | 64.48 | 65.03 | 00:00:00 | | 2006-12-22 | 487,500 | 65.00 | 65.13 | 64.05 | 64.46 | 00:00:00 | | 2006-12-26 | 247,800 | 64.37 | 65.07 | 64.14 | 65.05 | 00:00:00 | | 2006-12-27 | 482,800 | 65.27 | 65.83 | 64.91 | 65.66 | 00:00:00 | | 2006-12-28 | 414,900 | 65.56 | 65.56 | 64.76 | 65.05 | 00:00:00 | | 2006-12-29 | 651,200 | 64.93 | 66.42 | 64.79 | 65.39 | 00:00:00 | | 2007-01-03 | 1,633,500 | 65.59 | 66.30 | 64.86 | 65.53 | 00:00:00 | | 2007-01-04 | 1,316,300 | 65.53 | 66.00 | 65.06 | 65.64 | 00:00:00 | | 2007-01-05 | 971,100 | 65.64 | 65.85 | 64.21 | 64.96 | 00:00:00 | | 2007-01-08 | 727,400 | 64.83 | 65.84 | 64.33 | 65.39 | 00:00:00 | | 2007-01-09 | 577,600 | 65.65 | 66.64 | 65.30 | 66.35 | 00:00:00 | | 2007-01-10 | 1,176,800 | 66.29 | 68.19 | 66.13 | 68.19 | 00:00:00 | | 2007-01-11 | 2,029,600 | 68.20 | 71.54 | 67.76 | 70.29 | 00:00:00 | | 2007-01-12 | 1,321,300 | 70.41 | 71.04 | 70.04 | 70.27 | 00:00:00 | | 2007-01-16 | 2,215,800 | 69.48 | 69.48 | 67.58 | 68.15 | 00:00:00 | | 2007-01-17 | 1,151,100 | 68.27 | 69.07 | 68.19 | 68.43 | 00:00:00 | | 2007-01-18 | 915,000 | 68.58 | 69.25 | 67.75 | 67.79 | 00:00:00 | | 2007-01-19 | 1,810,700 | 66.38 | 67.25 | 65.25 | 66.99 | 00:00:00 | | 2007-01-22 | 821,700 | 67.21 | 67.47 | 66.27 | 66.33 | 00:00:00 | | 2007-01-23 | 1,044,700 | 66.33 | 66.93 | 66.11 | 66.20 | 00:00:00 | | 2007-01-24 | 885,400 | 66.50 | 66.90 | 66.12 | 66.57 | 00:00:00 | | 2007-01-25 | 670,600 | 66.31 | 66.92 | 66.07 | 66.41 | 00:00:00 | | 2007-01-26 | 754,900 | 66.52 | 66.52 | 65.83 | 66.10 | 00:00:00 | | 2007-01-29 | 536,200 | 65.80 | 66.19 | 65.77 | 66.16 | 00:00:00 | | 2007-01-30 | 810,300 | 66.23 | 66.38 | 65.73 | 65.91 | 00:00:00 | | 2007-01-31 | 1,640,100 | 65.99 | 66.61 | 65.56 | 66.28 | 00:00:00 | | 2007-02-01 | 990,900 | 66.50 | 66.68 | 65.60 | 65.88 | 00:00:00 | | 2007-02-02 | 853,400 | 66.29 | 66.30 | 65.09 | 65.88 | 00:00:00 | | 2007-02-05 | 470,000 | 65.88 | 66.28 | 65.09 | 66.02 | 00:00:00 | | 2007-02-06 | 631,900 | 66.05 | 66.77 | 65.55 | 66.39 | 00:00:00 | | 2007-02-07 | 625,700 | 66.69 | 67.69 | 66.56 | 67.29 | 00:00:00 | | 2007-02-08 | 805,300 | 67.38 | 68.20 | 67.08 | 67.67 | 00:00:00 | | 2007-02-09 | 556,700 | 67.86 | 68.19 | 67.13 | 67.17 | 00:00:00 | | 2007-02-12 | 452,000 | 67.08 | 67.17 | 66.42 | 66.68 | 00:00:00 | | 2007-02-13 | 380,100 | 66.85 | 67.00 | 66.25 | 66.77 | 00:00:00 | | 2007-02-14 | 1,680,800 | 66.58 | 66.62 | 64.95 | 66.16 | 00:00:00 | | 2007-02-15 | 985,300 | 66.02 | 66.38 | 65.78 | 66.01 | 00:00:00 | | 2007-02-16 | 867,800 | 65.85 | 65.85 | 65.01 | 65.72 | 00:00:00 | | 2007-02-20 | 574,600 | 65.50 | 66.59 | 65.25 | 66.15 | 00:00:00 | | 2007-02-21 | 1,022,000 | 66.12 | 66.85 | 65.96 | 66.46 | 00:00:00 | | 2007-02-22 | 4,250,600 | 66.77 | 71.14 | 66.77 | 67.51 | 00:00:00 | | 2007-02-23 | 1,465,000 | 66.83 | 67.45 | 66.25 | 67.22 | 00:00:00 | | 2007-02-26 | 1,566,200 | 66.56 | 67.32 | 65.45 | 65.93 | 00:00:00 | | 2007-02-27 | 2,348,100 | 65.50 | 65.59 | 62.90 | 64.44 | 00:00:00 | | 2007-02-28 | 1,784,100 | 64.45 | 64.70 | 63.43 | 64.05 | 00:00:00 | | 2007-03-01 | 1,914,500 | 63.24 | 64.34 | 62.41 | 64.01 | 00:00:00 | | 2007-03-02 | 1,507,200 | 63.93 | 64.52 | 63.48 | 64.04 | 00:00:00 | | 2007-03-05 | 1,298,500 | 63.68 | 64.00 | 62.88 | 63.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
