|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 722,100 | 43.02 | 43.02 | 42.41 | 42.51 | 00:00:00 | | 2008-02-15 | 1,558,400 | 42.19 | 42.33 | 41.22 | 41.69 | 00:00:00 | | 2008-02-19 | 1,208,700 | 41.74 | 42.46 | 41.18 | 41.39 | 00:00:00 | | 2008-02-20 | 2,283,400 | 41.16 | 41.58 | 40.04 | 40.34 | 00:00:00 | | 2008-02-21 | 2,071,800 | 40.17 | 40.58 | 39.68 | 39.92 | 00:00:00 | | 2008-02-22 | 1,650,400 | 39.90 | 40.38 | 39.77 | 40.23 | 00:00:00 | | 2008-02-25 | 1,597,900 | 40.04 | 41.05 | 39.55 | 40.81 | 00:00:00 | | 2008-02-26 | 2,505,200 | 40.65 | 43.08 | 40.63 | 42.71 | 00:00:00 | | 2008-02-27 | 9,288,400 | 38.55 | 40.44 | 37.67 | 39.64 | 00:00:00 | | 2008-02-28 | 3,552,800 | 39.40 | 39.70 | 38.50 | 38.86 | 00:00:00 | | 2008-02-29 | 2,720,900 | 38.50 | 38.85 | 37.98 | 38.11 | 00:00:00 | | 2008-03-03 | 2,492,700 | 37.87 | 38.76 | 37.60 | 37.69 | 00:00:00 | | 2008-03-04 | 4,936,100 | 37.71 | 37.92 | 36.22 | 36.45 | 00:00:00 | | 2008-03-05 | 2,622,000 | 36.46 | 36.85 | 35.94 | 36.00 | 00:00:00 | | 2008-03-06 | 1,984,700 | 35.90 | 36.25 | 35.56 | 35.88 | 00:00:00 | | 2008-03-07 | 3,043,300 | 35.67 | 36.55 | 35.03 | 35.36 | 00:00:00 | | 2008-03-10 | 2,651,000 | 35.38 | 35.61 | 33.95 | 34.60 | 00:00:00 | | 2008-03-11 | 3,737,300 | 35.01 | 35.58 | 33.66 | 34.42 | 00:00:00 | | 2008-03-12 | 2,983,600 | 34.61 | 35.00 | 33.99 | 34.07 | 00:00:00 | | 2008-03-13 | 2,721,700 | 33.86 | 35.00 | 33.21 | 34.87 | 00:00:00 | | 2008-03-14 | 2,112,600 | 34.72 | 35.04 | 33.29 | 34.15 | 00:00:00 | | 2008-03-17 | 2,266,900 | 33.75 | 34.49 | 32.56 | 33.53 | 00:00:00 | | 2008-03-18 | 2,801,600 | 33.76 | 34.89 | 33.53 | 34.80 | 00:00:00 | | 2008-03-19 | 3,819,800 | 33.54 | 35.66 | 33.54 | 34.80 | 00:00:00 | | 2008-03-20 | 2,631,400 | 34.63 | 35.86 | 34.39 | 35.52 | 00:00:00 | | 2008-03-24 | 2,219,500 | 35.79 | 37.61 | 35.50 | 37.46 | 00:00:00 | | 2008-03-25 | 1,786,800 | 37.50 | 37.80 | 36.48 | 36.75 | 00:00:00 | | 2008-03-26 | 1,635,900 | 36.51 | 36.76 | 35.43 | 36.23 | 00:00:00 | | 2008-03-27 | 1,398,900 | 36.16 | 36.21 | 35.41 | 35.80 | 00:00:00 | | 2008-03-28 | 1,214,600 | 36.10 | 36.15 | 34.90 | 35.04 | 00:00:00 | | 2008-03-31 | 1,543,500 | 35.10 | 36.49 | 35.04 | 35.93 | 00:00:00 | | 2008-04-01 | 1,678,100 | 36.19 | 38.20 | 36.03 | 37.12 | 00:00:00 | | 2008-04-02 | 1,596,200 | 37.15 | 37.45 | 36.57 | 36.71 | 00:00:00 | | 2008-04-03 | 3,325,000 | 36.55 | 36.86 | 35.74 | 36.34 | 00:00:00 | | 2008-04-04 | 1,545,900 | 36.26 | 36.57 | 35.69 | 35.77 | 00:00:00 | | 2008-04-07 | 1,293,400 | 35.99 | 36.35 | 35.90 | 36.14 | 00:00:00 | | 2008-04-08 | 1,784,800 | 35.82 | 35.94 | 34.65 | 35.09 | 00:00:00 | | 2008-04-09 | 1,506,300 | 35.00 | 35.23 | 34.47 | 34.71 | 00:00:00 | | 2008-04-10 | 2,028,700 | 34.77 | 35.41 | 34.66 | 35.06 | 00:00:00 | | 2008-04-11 | 1,425,000 | 35.76 | 35.77 | 34.73 | 34.95 | 00:00:00 | | 2008-04-14 | 1,103,900 | 34.71 | 35.07 | 34.10 | 34.30 | 00:00:00 | | 2008-04-15 | 895,400 | 34.33 | 34.69 | 34.15 | 34.45 | 00:00:00 | | 2008-04-16 | 1,478,300 | 34.98 | 35.91 | 34.51 | 35.61 | 00:00:00 | | 2008-04-17 | 734,300 | 35.60 | 35.75 | 35.09 | 35.56 | 00:00:00 | | 2008-04-18 | 1,231,500 | 36.20 | 37.11 | 35.87 | 36.88 | 00:00:00 | | 2008-04-21 | 856,100 | 36.49 | 37.16 | 36.17 | 37.03 | 00:00:00 | | 2008-04-22 | 1,254,100 | 36.83 | 37.14 | 36.55 | 36.78 | 00:00:00 | | 2008-04-23 | 963,000 | 36.95 | 37.54 | 36.27 | 37.47 | 00:00:00 | | 2008-04-24 | 1,877,800 | 37.58 | 39.30 | 36.94 | 38.46 | 00:00:00 | | 2008-04-25 | 803,600 | 38.56 | 38.80 | 37.60 | 38.01 | 00:00:00 | | 2008-04-28 | 1,163,900 | 38.21 | 40.04 | 37.84 | 39.50 | 00:00:00 | | 2008-04-29 | 1,218,500 | 39.31 | 40.12 | 39.21 | 39.58 | 00:00:00 | | 2008-04-30 | 1,577,600 | 39.77 | 40.84 | 39.50 | 39.54 | 00:00:00 | | 2008-05-01 | 2,056,100 | 39.66 | 41.98 | 39.54 | 41.55 | 00:00:00 | | 2008-05-02 | 1,596,600 | 41.77 | 41.77 | 40.46 | 40.79 | 00:00:00 | | 2008-05-05 | 1,967,300 | 40.65 | 40.74 | 39.51 | 39.98 | 00:00:00 | | 2008-05-06 | 1,940,700 | 39.77 | 40.52 | 39.18 | 40.02 | 00:00:00 | | 2008-05-07 | 4,568,600 | 41.02 | 42.64 | 38.53 | 39.72 | 00:00:00 | | 2008-05-08 | 2,542,300 | 39.63 | 39.95 | 38.60 | 38.98 | 00:00:00 | | 2008-05-09 | 1,234,000 | 38.51 | 39.09 | 38.32 | 38.74 | 00:00:00 | | 2008-05-12 | 932,600 | 38.70 | 39.71 | 38.69 | 39.62 | 00:00:00 | | 2008-05-13 | 946,700 | 39.99 | 40.34 | 39.57 | 40.17 | 00:00:00 | | 2008-05-14 | 1,435,100 | 40.17 | 41.34 | 40.17 | 40.89 | 00:00:00 | | 2008-05-15 | 689,600 | 40.37 | 41.06 | 40.08 | 40.88 | 00:00:00 | | 2008-05-16 | 879,400 | 41.12 | 41.12 | 40.29 | 40.90 | 00:00:00 | | 2008-05-19 | 989,800 | 40.88 | 41.32 | 40.78 | 41.04 | 00:00:00 | | 2008-05-20 | 1,308,200 | 40.92 | 41.25 | 40.69 | 41.08 | 00:00:00 | | 2008-05-21 | 1,611,000 | 40.89 | 41.47 | 40.02 | 40.18 | 00:00:00 | | 2008-05-22 | 1,317,500 | 40.28 | 40.75 | 40.12 | 40.35 | 00:00:00 | | 2008-05-23 | 1,472,800 | 40.35 | 40.48 | 38.71 | 38.83 | 00:00:00 | | 2008-05-27 | 1,260,600 | 38.72 | 39.96 | 38.71 | 39.49 | 00:00:00 | | 2008-05-28 | 769,300 | 39.53 | 39.96 | 38.92 | 39.43 | 00:00:00 | | 2008-05-29 | 1,277,500 | 39.43 | 41.00 | 39.37 | 40.63 | 00:00:00 | | 2008-05-30 | 2,037,900 | 40.64 | 41.99 | 40.38 | 41.85 | 00:00:00 | | 2008-06-02 | 2,412,100 | 41.88 | 41.88 | 39.70 | 39.91 | 00:00:00 | | 2008-06-03 | 1,141,000 | 40.15 | 40.20 | 39.28 | 39.58 | 00:00:00 | | 2008-06-04 | 1,120,500 | 39.55 | 40.75 | 39.45 | 40.10 | 00:00:00 | | 2008-06-05 | 1,355,000 | 40.10 | 40.56 | 39.94 | 40.49 | 00:00:00 | | 2008-06-06 | 2,019,200 | 40.19 | 40.43 | 39.33 | 39.45 | 00:00:00 | | 2008-06-09 | 3,446,200 | 39.65 | 39.65 | 37.66 | 37.81 | 00:00:00 | | 2008-06-10 | 3,982,400 | 37.48 | 37.50 | 36.01 | 36.60 | 00:00:00 | | 2008-06-11 | 2,718,300 | 36.57 | 36.70 | 35.29 | 35.38 | 00:00:00 | | 2008-06-12 | 2,628,900 | 35.32 | 36.14 | 34.90 | 35.01 | 00:00:00 | | 2008-06-13 | 1,280,800 | 35.35 | 36.04 | 35.00 | 35.42 | 00:00:00 | | 2008-06-16 | 1,468,000 | 35.13 | 35.59 | 35.00 | 35.59 | 00:00:00 | | 2008-06-17 | 1,759,500 | 35.75 | 36.13 | 35.58 | 35.85 | 00:00:00 | | 2008-06-18 | 2,029,400 | 35.54 | 35.84 | 34.34 | 34.57 | 00:00:00 | | 2008-06-19 | 1,508,000 | 34.58 | 34.90 | 34.21 | 34.46 | 00:00:00 | | 2008-06-20 | 2,208,800 | 34.61 | 34.70 | 33.57 | 33.93 | 00:00:00 | | 2008-06-23 | 1,132,100 | 34.00 | 34.18 | 33.44 | 33.55 | 00:00:00 | | 2008-06-24 | 1,768,300 | 33.28 | 33.71 | 32.73 | 33.59 | 00:00:00 | | 2008-06-25 | 2,125,100 | 33.69 | 35.25 | 33.35 | 34.97 | 00:00:00 | | 2008-06-26 | 2,558,300 | 34.79 | 35.38 | 34.01 | 35.04 | 00:00:00 | | 2008-06-27 | 2,240,900 | 35.01 | 35.34 | 34.65 | 35.17 | 00:00:00 | | 2008-06-30 | 2,029,500 | 34.95 | 37.14 | 34.59 | 36.03 | 00:00:00 | | 2008-07-01 | 2,333,900 | 35.35 | 35.67 | 34.58 | 35.09 | 00:00:00 | | 2008-07-02 | 2,153,500 | 35.33 | 36.09 | 34.98 | 35.11 | 00:00:00 | | 2008-07-03 | 747,800 | 35.43 | 36.11 | 34.60 | 35.51 | 00:00:00 | | 2008-07-07 | 1,923,900 | 35.80 | 36.08 | 33.72 | 34.31 | 00:00:00 | | 2008-07-08 | 2,347,000 | 34.39 | 35.14 | 33.70 | 34.76 | 00:00:00 | | 2008-07-09 | 1,411,000 | 34.87 | 34.92 | 33.70 | 33.87 | 00:00:00 | | 2008-07-10 | 1,186,700 | 33.63 | 34.12 | 33.22 | 33.96 | 00:00:00 | | 2008-07-11 | 1,688,000 | 33.50 | 33.89 | 32.58 | 33.06 | 00:00:00 | | 2008-07-14 | 2,143,400 | 33.40 | 33.40 | 31.51 | 31.92 | 00:00:00 | | 2008-07-15 | 1,799,000 | 31.85 | 32.03 | 30.70 | 31.27 | 00:00:00 | | 2008-07-16 | 1,642,100 | 31.52 | 33.71 | 31.38 | 33.46 | 00:00:00 | | 2008-07-17 | 1,865,700 | 33.50 | 35.70 | 33.45 | 35.62 | 00:00:00 | | 2008-07-18 | 913,400 | 35.26 | 36.50 | 34.54 | 35.26 | 00:00:00 | | 2008-07-21 | 1,814,300 | 35.58 | 35.93 | 33.72 | 34.33 | 00:00:00 | | 2008-07-22 | 1,485,300 | 34.00 | 36.75 | 33.64 | 36.38 | 00:00:00 | | 2008-07-23 | 2,561,100 | 36.25 | 39.07 | 36.25 | 38.35 | 00:00:00 | | 2008-07-24 | 1,442,600 | 38.23 | 38.27 | 35.86 | 36.18 | 00:00:00 | | 2008-07-25 | 1,200,000 | 36.22 | 37.99 | 35.97 | 37.08 | 00:00:00 | | 2008-07-28 | 622,400 | 37.08 | 37.30 | 35.53 | 35.87 | 00:00:00 | | 2008-07-29 | 769,700 | 35.90 | 37.94 | 35.89 | 37.67 | 00:00:00 | | 2008-07-30 | 862,500 | 37.60 | 38.55 | 36.74 | 37.75 | 00:00:00 | | 2008-07-31 | 912,300 | 37.48 | 38.51 | 37.00 | 37.98 | 00:00:00 | | 2008-08-01 | 1,007,300 | 37.91 | 38.50 | 37.22 | 37.53 | 00:00:00 | | 2008-08-04 | 1,199,400 | 37.50 | 37.73 | 36.53 | 37.59 | 00:00:00 | | 2008-08-05 | 2,585,300 | 37.84 | 39.46 | 37.71 | 39.46 | 00:00:00 | | 2008-08-06 | 5,153,600 | 35.00 | 37.12 | 33.70 | 36.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
