|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,298,500 | 63.68 | 64.00 | 62.88 | 63.01 | 00:00:00 | | 2007-03-06 | 1,029,900 | 64.00 | 64.45 | 63.40 | 64.03 | 00:00:00 | | 2007-03-07 | 1,360,000 | 63.86 | 64.22 | 63.51 | 63.77 | 00:00:00 | | 2007-03-08 | 975,300 | 64.25 | 64.25 | 63.46 | 63.55 | 00:00:00 | | 2007-03-09 | 826,600 | 64.12 | 64.16 | 63.22 | 63.73 | 00:00:00 | | 2007-03-12 | 1,657,400 | 63.80 | 64.96 | 63.70 | 64.90 | 00:00:00 | | 2007-03-13 | 1,835,200 | 64.73 | 64.85 | 63.92 | 63.95 | 00:00:00 | | 2007-03-14 | 2,665,200 | 63.96 | 64.22 | 62.58 | 63.77 | 00:00:00 | | 2007-03-15 | 1,122,400 | 63.75 | 64.19 | 63.14 | 63.94 | 00:00:00 | | 2007-03-16 | 1,264,300 | 64.20 | 64.32 | 62.62 | 63.93 | 00:00:00 | | 2007-03-19 | 1,004,600 | 64.07 | 64.77 | 63.88 | 64.75 | 00:00:00 | | 2007-03-20 | 1,433,500 | 61.55 | 62.44 | 61.06 | 61.86 | 00:00:00 | | 2007-03-21 | 1,406,700 | 62.23 | 63.43 | 61.93 | 63.30 | 00:00:00 | | 2007-03-22 | 1,280,200 | 63.63 | 63.68 | 62.82 | 63.07 | 00:00:00 | | 2007-03-23 | 717,000 | 63.23 | 63.23 | 62.56 | 62.72 | 00:00:00 | | 2007-03-26 | 765,500 | 62.55 | 62.82 | 61.95 | 62.34 | 00:00:00 | | 2007-03-27 | 932,000 | 62.00 | 62.32 | 61.76 | 61.91 | 00:00:00 | | 2007-03-28 | 847,300 | 61.50 | 61.57 | 60.85 | 60.89 | 00:00:00 | | 2007-03-29 | 1,364,000 | 61.55 | 62.65 | 61.55 | 62.43 | 00:00:00 | | 2007-03-30 | 892,100 | 62.16 | 63.08 | 62.12 | 62.97 | 00:00:00 | | 2007-04-02 | 790,300 | 62.90 | 63.35 | 62.66 | 63.14 | 00:00:00 | | 2007-04-03 | 803,200 | 63.46 | 64.25 | 63.12 | 63.62 | 00:00:00 | | 2007-04-04 | 614,200 | 63.25 | 63.50 | 62.85 | 63.27 | 00:00:00 | | 2007-04-05 | 680,400 | 62.87 | 63.88 | 62.81 | 63.70 | 00:00:00 | | 2007-04-09 | 1,103,700 | 63.60 | 63.65 | 62.75 | 62.95 | 00:00:00 | | 2007-04-10 | 1,123,600 | 62.77 | 63.07 | 62.47 | 62.65 | 00:00:00 | | 2007-04-11 | 897,900 | 62.59 | 63.10 | 62.08 | 62.37 | 00:00:00 | | 2007-04-12 | 1,174,600 | 62.37 | 62.37 | 61.37 | 61.95 | 00:00:00 | | 2007-04-13 | 1,144,900 | 61.80 | 62.14 | 61.52 | 61.89 | 00:00:00 | | 2007-04-16 | 1,537,400 | 61.96 | 62.10 | 61.56 | 61.63 | 00:00:00 | | 2007-04-17 | 1,121,200 | 61.64 | 61.97 | 61.37 | 61.60 | 00:00:00 | | 2007-04-18 | 770,400 | 61.60 | 61.60 | 61.14 | 61.25 | 00:00:00 | | 2007-04-19 | 1,429,300 | 61.03 | 62.17 | 61.00 | 61.88 | 00:00:00 | | 2007-04-20 | 893,200 | 62.31 | 62.83 | 61.97 | 62.25 | 00:00:00 | | 2007-04-23 | 1,289,200 | 61.97 | 63.25 | 61.20 | 62.79 | 00:00:00 | | 2007-04-24 | 921,100 | 62.79 | 63.00 | 61.72 | 62.59 | 00:00:00 | | 2007-04-25 | 919,600 | 62.56 | 62.56 | 61.93 | 61.99 | 00:00:00 | | 2007-04-26 | 1,336,800 | 62.00 | 62.00 | 61.02 | 61.30 | 00:00:00 | | 2007-04-27 | 1,430,900 | 61.25 | 61.25 | 60.24 | 60.93 | 00:00:00 | | 2007-04-30 | 983,800 | 60.65 | 60.66 | 60.11 | 60.34 | 00:00:00 | | 2007-05-01 | 1,117,100 | 60.50 | 60.93 | 60.08 | 60.48 | 00:00:00 | | 2007-05-02 | 628,200 | 60.44 | 61.15 | 60.18 | 60.87 | 00:00:00 | | 2007-05-03 | 546,800 | 60.73 | 61.02 | 60.27 | 60.76 | 00:00:00 | | 2007-05-04 | 1,102,600 | 60.80 | 60.82 | 59.64 | 60.82 | 00:00:00 | | 2007-05-07 | 724,100 | 60.11 | 60.64 | 59.25 | 60.25 | 00:00:00 | | 2007-05-08 | 719,400 | 60.05 | 60.98 | 59.98 | 60.98 | 00:00:00 | | 2007-05-09 | 1,665,000 | 61.00 | 61.35 | 60.49 | 61.34 | 00:00:00 | | 2007-05-10 | 2,040,600 | 62.31 | 65.47 | 62.25 | 63.55 | 00:00:00 | | 2007-05-11 | 1,080,400 | 64.39 | 65.14 | 64.00 | 64.75 | 00:00:00 | | 2007-05-14 | 1,160,600 | 64.54 | 65.96 | 64.54 | 65.61 | 00:00:00 | | 2007-05-15 | 1,652,200 | 65.88 | 66.23 | 65.23 | 65.30 | 00:00:00 | | 2007-05-16 | 1,309,000 | 65.54 | 65.98 | 65.10 | 65.93 | 00:00:00 | | 2007-05-17 | 1,163,200 | 65.73 | 65.95 | 65.43 | 65.61 | 00:00:00 | | 2007-05-18 | 1,582,000 | 65.98 | 66.40 | 65.64 | 66.00 | 00:00:00 | | 2007-05-21 | 690,100 | 66.00 | 66.69 | 65.93 | 66.38 | 00:00:00 | | 2007-05-22 | 702,300 | 66.29 | 66.46 | 66.00 | 66.18 | 00:00:00 | | 2007-05-23 | 836,600 | 66.11 | 66.29 | 65.68 | 65.69 | 00:00:00 | | 2007-05-24 | 1,147,600 | 65.35 | 65.63 | 64.36 | 64.50 | 00:00:00 | | 2007-05-25 | 475,900 | 64.69 | 65.90 | 64.55 | 65.32 | 00:00:00 | | 2007-05-29 | 469,000 | 65.08 | 65.82 | 65.05 | 65.45 | 00:00:00 | | 2007-05-30 | 550,000 | 65.41 | 66.00 | 65.21 | 66.00 | 00:00:00 | | 2007-05-31 | 832,800 | 66.00 | 66.20 | 65.23 | 65.50 | 00:00:00 | | 2007-06-01 | 601,200 | 65.58 | 66.37 | 65.58 | 66.02 | 00:00:00 | | 2007-06-04 | 505,300 | 65.79 | 66.31 | 65.42 | 66.24 | 00:00:00 | | 2007-06-05 | 676,500 | 66.10 | 66.33 | 65.53 | 66.27 | 00:00:00 | | 2007-06-06 | 599,400 | 66.13 | 66.13 | 65.14 | 65.37 | 00:00:00 | | 2007-06-07 | 882,700 | 65.02 | 66.15 | 64.25 | 64.30 | 00:00:00 | | 2007-06-08 | 671,700 | 64.08 | 65.01 | 63.85 | 64.89 | 00:00:00 | | 2007-06-11 | 441,700 | 64.90 | 65.69 | 64.90 | 65.49 | 00:00:00 | | 2007-06-12 | 612,900 | 65.38 | 65.80 | 65.07 | 65.42 | 00:00:00 | | 2007-06-13 | 882,000 | 64.61 | 65.10 | 64.05 | 65.06 | 00:00:00 | | 2007-06-14 | 639,900 | 65.10 | 65.10 | 63.99 | 64.48 | 00:00:00 | | 2007-06-15 | 730,100 | 65.09 | 65.29 | 64.49 | 64.69 | 00:00:00 | | 2007-06-18 | 622,500 | 64.60 | 64.62 | 63.58 | 63.66 | 00:00:00 | | 2007-06-19 | 607,500 | 63.32 | 63.59 | 62.61 | 63.43 | 00:00:00 | | 2007-06-20 | 479,700 | 63.49 | 64.13 | 63.32 | 63.38 | 00:00:00 | | 2007-06-21 | 507,900 | 63.66 | 64.06 | 62.97 | 63.89 | 00:00:00 | | 2007-06-22 | 926,000 | 63.73 | 63.73 | 62.22 | 62.52 | 00:00:00 | | 2007-06-25 | 660,500 | 62.52 | 62.68 | 61.88 | 62.46 | 00:00:00 | | 2007-06-26 | 859,800 | 62.66 | 62.70 | 61.77 | 62.21 | 00:00:00 | | 2007-06-27 | 954,200 | 61.92 | 63.14 | 61.50 | 63.02 | 00:00:00 | | 2007-06-28 | 854,600 | 63.03 | 63.63 | 62.45 | 63.31 | 00:00:00 | | 2007-06-29 | 961,800 | 63.29 | 63.30 | 62.26 | 62.76 | 00:00:00 | | 2007-07-02 | 978,700 | 62.94 | 63.50 | 62.55 | 63.07 | 00:00:00 | | 2007-07-03 | 253,500 | 62.96 | 62.98 | 62.25 | 62.64 | 00:00:00 | | 2007-07-05 | 734,100 | 62.64 | 63.22 | 62.02 | 62.17 | 00:00:00 | | 2007-07-06 | 386,000 | 62.18 | 62.98 | 61.74 | 62.84 | 00:00:00 | | 2007-07-09 | 639,900 | 62.24 | 62.57 | 61.80 | 62.39 | 00:00:00 | | 2007-07-10 | 486,700 | 62.39 | 62.59 | 61.53 | 61.74 | 00:00:00 | | 2007-07-11 | 308,300 | 61.65 | 61.89 | 61.28 | 61.77 | 00:00:00 | | 2007-07-12 | 544,900 | 61.90 | 62.52 | 61.78 | 62.02 | 00:00:00 | | 2007-07-13 | 552,500 | 61.86 | 61.88 | 61.34 | 61.73 | 00:00:00 | | 2007-07-16 | 578,200 | 61.82 | 62.43 | 61.07 | 62.16 | 00:00:00 | | 2007-07-17 | 446,900 | 62.34 | 62.34 | 61.32 | 61.67 | 00:00:00 | | 2007-07-18 | 569,600 | 61.65 | 61.81 | 60.80 | 61.17 | 00:00:00 | | 2007-07-19 | 685,600 | 61.37 | 61.40 | 60.55 | 61.10 | 00:00:00 | | 2007-07-20 | 713,500 | 61.40 | 61.75 | 60.38 | 60.82 | 00:00:00 | | 2007-07-23 | 999,100 | 61.12 | 61.31 | 60.24 | 60.33 | 00:00:00 | | 2007-07-24 | 1,147,900 | 60.34 | 60.60 | 59.07 | 59.32 | 00:00:00 | | 2007-07-25 | 1,112,000 | 59.64 | 60.00 | 58.42 | 58.68 | 00:00:00 | | 2007-07-26 | 1,661,700 | 58.26 | 58.68 | 57.44 | 58.35 | 00:00:00 | | 2007-07-27 | 1,242,200 | 58.35 | 59.13 | 57.41 | 59.00 | 00:00:00 | | 2007-07-30 | 1,312,600 | 58.83 | 59.24 | 58.50 | 59.08 | 00:00:00 | | 2007-07-31 | 1,288,100 | 59.15 | 60.53 | 59.04 | 59.53 | 00:00:00 | | 2007-08-01 | 759,700 | 59.18 | 59.58 | 58.49 | 59.05 | 00:00:00 | | 2007-08-02 | 907,500 | 59.20 | 59.34 | 58.49 | 59.02 | 00:00:00 | | 2007-08-03 | 1,037,100 | 59.10 | 59.72 | 57.61 | 57.61 | 00:00:00 | | 2007-08-06 | 1,053,900 | 58.06 | 58.92 | 56.95 | 58.74 | 00:00:00 | | 2007-08-07 | 1,507,500 | 58.28 | 62.48 | 58.27 | 61.28 | 00:00:00 | | 2007-08-08 | 5,920,100 | 57.41 | 57.60 | 51.81 | 55.00 | 00:00:00 | | 2007-08-09 | 2,426,400 | 54.36 | 57.57 | 53.51 | 56.16 | 00:00:00 | | 2007-08-10 | 3,126,000 | 55.83 | 56.29 | 52.77 | 53.63 | 00:00:00 | | 2007-08-13 | 1,176,200 | 54.22 | 54.23 | 52.41 | 52.91 | 00:00:00 | | 2007-08-14 | 2,255,400 | 52.80 | 53.03 | 50.35 | 50.58 | 00:00:00 | | 2007-08-15 | 1,563,000 | 50.50 | 51.12 | 50.14 | 50.22 | 00:00:00 | | 2007-08-16 | 1,544,600 | 50.07 | 50.78 | 49.00 | 50.38 | 00:00:00 | | 2007-08-17 | 1,695,300 | 50.61 | 51.60 | 49.55 | 51.44 | 00:00:00 | | 2007-08-20 | 2,447,500 | 53.81 | 53.81 | 51.82 | 51.95 | 00:00:00 | | 2007-08-21 | 1,286,500 | 51.82 | 53.09 | 51.82 | 52.82 | 00:00:00 | | 2007-08-22 | 775,100 | 53.11 | 53.11 | 52.13 | 52.69 | 00:00:00 | | 2007-08-23 | 520,400 | 52.54 | 53.08 | 52.28 | 52.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
