|
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 | 2007-08-23 | 520,400 | 52.54 | 53.08 | 52.28 | 52.39 | 00:00:00 | 2007-08-24 | 679,700 | 52.67 | 53.57 | 52.24 | 53.55 | 00:00:00 | 2007-08-27 | 459,200 | 53.24 | 53.73 | 52.95 | 53.34 | 00:00:00 | 2007-08-28 | 932,000 | 52.96 | 53.34 | 52.18 | 52.21 | 00:00:00 | 2007-08-29 | 589,400 | 52.16 | 53.29 | 51.75 | 53.03 | 00:00:00 | 2007-08-30 | 518,000 | 52.86 | 53.30 | 52.14 | 53.03 | 00:00:00 | 2007-08-31 | 679,900 | 53.52 | 53.98 | 52.73 | 52.92 | 00:00:00 | 2007-09-04 | 1,245,300 | 53.00 | 53.42 | 52.17 | 53.24 | 00:00:00 | 2007-09-05 | 562,800 | 53.29 | 53.83 | 52.94 | 52.96 | 00:00:00 | 2007-09-06 | 609,500 | 53.00 | 53.00 | 51.84 | 51.95 | 00:00:00 | 2007-09-07 | 670,600 | 51.81 | 51.93 | 50.85 | 51.43 | 00:00:00 | 2007-09-10 | 952,600 | 53.00 | 53.03 | 50.77 | 51.13 | 00:00:00 | 2007-09-11 | 2,111,600 | 51.26 | 51.26 | 48.82 | 50.25 | 00:00:00 | 2007-09-12 | 1,712,800 | 50.35 | 50.67 | 49.49 | 49.57 | 00:00:00 | 2007-09-13 | 965,900 | 49.86 | 50.61 | 49.57 | 49.91 | 00:00:00 | 2007-09-14 | 967,700 | 49.78 | 50.17 | 49.61 | 49.80 | 00:00:00 | 2007-09-17 | 658,900 | 49.60 | 49.74 | 49.00 | 49.42 | 00:00:00 | 2007-09-18 | 1,069,600 | 49.26 | 51.74 | 49.10 | 51.74 | 00:00:00 | 2007-09-19 | 954,600 | 51.75 | 52.05 | 50.54 | 51.13 | 00:00:00 | 2007-09-20 | 631,300 | 51.00 | 51.64 | 50.85 | 51.05 | 00:00:00 | 2007-09-21 | 724,900 | 50.93 | 51.51 | 49.84 | 50.08 | 00:00:00 | 2007-09-24 | 975,300 | 50.23 | 50.24 | 48.98 | 49.00 | 00:00:00 | 2007-09-25 | 2,292,100 | 49.00 | 49.10 | 47.56 | 47.85 | 00:00:00 | 2007-09-26 | 1,243,700 | 48.00 | 48.33 | 47.35 | 48.03 | 00:00:00 | 2007-09-27 | 963,000 | 48.22 | 49.47 | 48.20 | 49.31 | 00:00:00 | 2007-09-28 | 1,050,300 | 49.47 | 49.88 | 48.86 | 48.97 | 00:00:00 | 2007-10-01 | 1,206,100 | 49.16 | 49.23 | 48.35 | 48.72 | 00:00:00 | 2007-10-02 | 3,472,300 | 50.75 | 51.62 | 49.89 | 50.06 | 00:00:00 | 2007-10-03 | 2,344,000 | 50.00 | 51.20 | 49.88 | 50.87 | 00:00:00 | 2007-10-04 | 2,649,800 | 51.02 | 53.14 | 51.00 | 53.02 | 00:00:00 | 2007-10-05 | 10,761,600 | 53.10 | 55.51 | 53.02 | 55.41 | 00:00:00 | 2007-10-08 | 2,388,200 | 55.29 | 56.52 | 55.08 | 55.60 | 00:00:00 | 2007-10-09 | 2,237,100 | 55.46 | 56.00 | 53.91 | 55.43 | 00:00:00 | 2007-10-10 | 1,937,500 | 55.56 | 55.97 | 54.29 | 54.76 | 00:00:00 | 2007-10-11 | 1,534,800 | 55.00 | 55.52 | 54.36 | 54.48 | 00:00:00 | 2007-10-12 | 2,184,800 | 53.81 | 54.13 | 52.82 | 53.99 | 00:00:00 | 2007-10-15 | 1,399,600 | 53.94 | 54.48 | 53.02 | 53.19 | 00:00:00 | 2007-10-16 | 1,350,400 | 53.13 | 53.39 | 52.51 | 52.66 | 00:00:00 | 2007-10-17 | 1,228,300 | 52.78 | 53.45 | 51.46 | 52.04 | 00:00:00 | 2007-10-18 | 2,726,800 | 50.55 | 51.81 | 50.55 | 51.80 | 00:00:00 | 2007-10-19 | 1,888,800 | 51.91 | 51.91 | 50.55 | 50.61 | 00:00:00 | 2007-10-22 | 1,187,400 | 50.56 | 51.50 | 50.53 | 51.36 | 00:00:00 | 2007-10-23 | 1,387,100 | 51.37 | 52.31 | 51.11 | 52.01 | 00:00:00 | 2007-10-24 | 1,029,300 | 51.93 | 51.99 | 50.67 | 51.47 | 00:00:00 | 2007-10-25 | 1,011,900 | 52.74 | 52.74 | 50.84 | 52.02 | 00:00:00 | 2007-10-26 | 560,200 | 52.83 | 52.83 | 51.49 | 52.11 | 00:00:00 | 2007-10-29 | 759,700 | 52.30 | 53.00 | 51.80 | 52.27 | 00:00:00 | 2007-10-30 | 718,300 | 52.04 | 52.86 | 51.69 | 52.70 | 00:00:00 | 2007-10-31 | 1,117,300 | 52.59 | 53.47 | 51.86 | 53.46 | 00:00:00 | 2007-11-01 | 1,135,300 | 52.98 | 53.63 | 52.36 | 52.54 | 00:00:00 | 2007-11-02 | 726,400 | 52.78 | 53.07 | 52.20 | 52.57 | 00:00:00 | 2007-11-05 | 829,300 | 52.03 | 53.46 | 51.83 | 53.09 | 00:00:00 | 2007-11-06 | 1,218,200 | 53.15 | 53.38 | 51.97 | 53.15 | 00:00:00 | 2007-11-07 | 1,805,800 | 52.77 | 53.99 | 52.18 | 53.83 | 00:00:00 | 2007-11-08 | 3,026,100 | 53.90 | 54.84 | 49.76 | 51.25 | 00:00:00 | 2007-11-09 | 1,727,900 | 50.60 | 51.94 | 49.10 | 50.81 | 00:00:00 | 2007-11-12 | 1,430,500 | 50.99 | 51.71 | 50.78 | 50.89 | 00:00:00 | 2007-11-13 | 1,496,700 | 50.91 | 52.40 | 50.11 | 52.14 | 00:00:00 | 2007-11-14 | 2,000,300 | 51.86 | 51.86 | 50.00 | 51.07 | 00:00:00 | 2007-11-15 | 1,525,200 | 50.82 | 51.20 | 50.12 | 50.47 | 00:00:00 | 2007-11-16 | 1,201,500 | 50.57 | 50.89 | 49.70 | 50.57 | 00:00:00 | 2007-11-19 | 1,582,800 | 50.47 | 51.65 | 49.84 | 50.09 | 00:00:00 | 2007-11-20 | 1,502,200 | 50.20 | 51.12 | 48.77 | 49.97 | 00:00:00 | 2007-11-21 | 1,783,200 | 49.66 | 49.96 | 48.61 | 48.74 | 00:00:00 | 2007-11-23 | 368,100 | 48.57 | 49.25 | 48.36 | 48.76 | 00:00:00 | 2007-11-26 | 1,386,100 | 48.42 | 48.95 | 47.84 | 47.99 | 00:00:00 | 2007-11-27 | 1,382,700 | 48.19 | 48.74 | 48.10 | 48.60 | 00:00:00 | 2007-11-28 | 1,883,200 | 49.26 | 51.18 | 49.01 | 51.03 | 00:00:00 | 2007-11-29 | 1,494,600 | 50.94 | 51.14 | 50.00 | 51.03 | 00:00:00 | 2007-11-30 | 1,735,800 | 51.25 | 52.37 | 51.03 | 52.01 | 00:00:00 | 2007-12-03 | 1,111,000 | 51.66 | 52.70 | 51.57 | 52.17 | 00:00:00 | 2007-12-04 | 1,759,900 | 51.67 | 51.77 | 50.33 | 50.78 | 00:00:00 | 2007-12-05 | 1,346,500 | 51.21 | 51.39 | 50.22 | 50.99 | 00:00:00 | 2007-12-06 | 494,100 | 50.81 | 51.35 | 50.36 | 51.34 | 00:00:00 | 2007-12-07 | 1,213,400 | 51.24 | 51.46 | 50.52 | 50.77 | 00:00:00 | 2007-12-10 | 868,300 | 51.02 | 51.18 | 50.39 | 51.09 | 00:00:00 | 2007-12-11 | 871,500 | 50.97 | 51.67 | 49.67 | 49.72 | 00:00:00 | 2007-12-12 | 1,548,600 | 50.35 | 50.67 | 49.01 | 49.52 | 00:00:00 | 2007-12-13 | 1,003,200 | 49.57 | 50.40 | 48.72 | 49.36 | 00:00:00 | 2007-12-14 | 1,590,800 | 49.15 | 49.25 | 48.23 | 48.28 | 00:00:00 | 2007-12-17 | 1,118,400 | 48.31 | 48.31 | 47.26 | 47.54 | 00:00:00 | 2007-12-18 | 1,001,500 | 47.63 | 48.51 | 47.43 | 48.47 | 00:00:00 | 2007-12-19 | 932,700 | 48.13 | 48.55 | 47.76 | 48.32 | 00:00:00 | 2007-12-20 | 814,000 | 48.48 | 48.77 | 47.89 | 48.77 | 00:00:00 | 2007-12-21 | 1,147,600 | 49.99 | 49.99 | 48.79 | 49.10 | 00:00:00 | 2007-12-24 | 321,600 | 49.10 | 49.12 | 48.27 | 48.52 | 00:00:00 | 2007-12-26 | 276,300 | 48.23 | 48.76 | 48.16 | 48.46 | 00:00:00 | 2007-12-27 | 1,085,600 | 48.38 | 48.39 | 46.93 | 47.24 | 00:00:00 | 2007-12-28 | 717,800 | 47.17 | 47.46 | 46.67 | 47.27 | 00:00:00 | 2007-12-31 | 963,400 | 46.99 | 48.28 | 46.85 | 48.07 | 00:00:00 | 2008-01-02 | 1,391,000 | 47.85 | 48.48 | 46.92 | 47.61 | 00:00:00 | 2008-01-03 | 1,395,400 | 47.53 | 47.64 | 47.00 | 47.01 | 00:00:00 | 2008-01-04 | 1,858,800 | 46.92 | 46.92 | 45.56 | 45.79 | 00:00:00 | 2008-01-07 | 1,165,900 | 45.61 | 46.25 | 45.09 | 45.43 | 00:00:00 | 2008-01-08 | 1,627,700 | 45.40 | 45.77 | 44.09 | 44.12 | 00:00:00 | 2008-01-09 | 3,603,300 | 42.84 | 43.90 | 41.61 | 42.90 | 00:00:00 | 2008-01-10 | 1,745,000 | 42.62 | 43.73 | 42.06 | 43.35 | 00:00:00 | 2008-01-11 | 1,262,800 | 43.23 | 43.46 | 42.64 | 43.13 | 00:00:00 | 2008-01-14 | 1,375,700 | 43.59 | 43.71 | 42.82 | 43.21 | 00:00:00 | 2008-01-15 | 2,392,700 | 43.01 | 43.15 | 41.84 | 42.28 | 00:00:00 | 2008-01-16 | 2,792,700 | 41.69 | 43.00 | 40.48 | 42.26 | 00:00:00 | 2008-01-17 | 1,833,800 | 42.07 | 42.71 | 41.53 | 42.10 | 00:00:00 | 2008-01-18 | 2,847,000 | 41.92 | 43.90 | 41.20 | 41.58 | 00:00:00 | 2008-01-22 | 2,206,000 | 40.23 | 41.41 | 39.45 | 40.68 | 00:00:00 | 2008-01-23 | 3,953,300 | 40.15 | 42.18 | 39.07 | 41.81 | 00:00:00 | 2008-01-24 | 2,402,200 | 41.58 | 42.49 | 41.57 | 42.32 | 00:00:00 | 2008-01-25 | 1,126,300 | 42.50 | 42.75 | 41.94 | 42.29 | 00:00:00 | 2008-01-28 | 1,089,700 | 42.39 | 42.73 | 42.01 | 42.73 | 00:00:00 | 2008-01-29 | 962,400 | 42.77 | 43.45 | 42.06 | 43.21 | 00:00:00 | 2008-01-30 | 1,242,600 | 42.91 | 43.55 | 42.34 | 42.38 | 00:00:00 | 2008-01-31 | 1,547,800 | 41.91 | 43.47 | 41.54 | 43.12 | 00:00:00 | 2008-02-01 | 1,113,100 | 43.33 | 44.35 | 42.87 | 44.19 | 00:00:00 | 2008-02-04 | 611,900 | 44.29 | 44.48 | 43.88 | 44.29 | 00:00:00 | 2008-02-05 | 1,236,000 | 43.88 | 44.32 | 42.81 | 42.81 | 00:00:00 | 2008-02-06 | 1,688,000 | 43.16 | 43.36 | 41.44 | 41.67 | 00:00:00 | 2008-02-07 | 1,514,800 | 41.48 | 42.47 | 41.14 | 42.26 | 00:00:00 | 2008-02-08 | 1,235,800 | 41.97 | 42.35 | 41.63 | 41.95 | 00:00:00 | 2008-02-11 | 639,300 | 42.04 | 42.18 | 41.32 | 41.72 | 00:00:00 | 2008-02-12 | 1,184,500 | 42.01 | 42.21 | 41.26 | 41.74 | 00:00:00 | 2008-02-13 | 1,104,500 | 42.07 | 43.04 | 42.00 | 42.92 | 00:00:00 | 2008-02-14 | 722,100 | 43.02 | 43.02 | 42.41 | 42.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|