|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 5,153,600 | 35.00 | 37.12 | 33.70 | 36.45 | 00:00:00 | | 2008-08-07 | 2,008,500 | 35.11 | 35.82 | 33.94 | 34.55 | 00:00:00 | | 2008-08-08 | 1,880,400 | 34.40 | 36.99 | 34.08 | 36.43 | 00:00:00 | | 2008-08-11 | 2,448,200 | 36.29 | 37.68 | 35.81 | 37.68 | 00:00:00 | | 2008-08-12 | 973,100 | 37.43 | 38.36 | 37.00 | 37.15 | 00:00:00 | | 2008-08-13 | 900,400 | 37.02 | 37.61 | 35.61 | 36.50 | 00:00:00 | | 2008-08-14 | 3,052,200 | 36.08 | 39.58 | 36.08 | 39.29 | 00:00:00 | | 2008-08-15 | 2,547,600 | 39.50 | 40.45 | 39.01 | 39.96 | 00:00:00 | | 2008-08-18 | 1,867,300 | 40.04 | 40.82 | 39.44 | 39.75 | 00:00:00 | | 2008-08-19 | 1,523,000 | 39.44 | 39.70 | 38.08 | 38.30 | 00:00:00 | | 2008-08-20 | 1,549,400 | 38.64 | 39.89 | 37.60 | 37.89 | 00:00:00 | | 2008-08-21 | 1,120,800 | 38.02 | 38.29 | 37.08 | 38.14 | 00:00:00 | | 2008-08-22 | 625,900 | 38.05 | 38.93 | 37.69 | 38.53 | 00:00:00 | | 2008-08-25 | 732,700 | 38.39 | 38.39 | 36.94 | 37.32 | 00:00:00 | | 2008-08-26 | 687,500 | 37.12 | 37.45 | 36.36 | 36.84 | 00:00:00 | | 2008-08-27 | 745,100 | 36.94 | 37.28 | 36.54 | 37.07 | 00:00:00 | | 2008-08-28 | 723,800 | 37.14 | 37.96 | 36.91 | 37.50 | 00:00:00 | | 2008-08-29 | 845,000 | 37.59 | 37.81 | 36.75 | 37.15 | 00:00:00 | | 2008-09-02 | 1,164,300 | 37.87 | 39.18 | 37.18 | 37.69 | 00:00:00 | | 2008-09-03 | 797,200 | 37.49 | 38.41 | 37.26 | 38.13 | 00:00:00 | | 2008-09-04 | 942,300 | 37.81 | 38.18 | 37.23 | 37.85 | 00:00:00 | | 2008-09-05 | 1,254,600 | 37.90 | 38.48 | 36.84 | 37.66 | 00:00:00 | | 2008-09-08 | 1,961,700 | 38.28 | 39.73 | 37.76 | 39.39 | 00:00:00 | | 2008-09-09 | 941,100 | 39.38 | 39.48 | 37.49 | 37.61 | 00:00:00 | | 2008-09-10 | 1,399,900 | 36.64 | 37.89 | 36.29 | 36.47 | 00:00:00 | | 2008-09-11 | 1,253,400 | 36.29 | 37.75 | 36.13 | 37.30 | 00:00:00 | | 2008-09-12 | 1,014,300 | 36.86 | 37.48 | 36.34 | 37.16 | 00:00:00 | | 2008-09-15 | 1,487,600 | 36.00 | 37.64 | 35.40 | 35.70 | 00:00:00 | | 2008-09-16 | 2,191,300 | 35.42 | 36.59 | 35.26 | 35.89 | 00:00:00 | | 2008-09-17 | 2,503,400 | 35.23 | 36.22 | 34.40 | 34.85 | 00:00:00 | | 2008-09-18 | 4,467,400 | 35.91 | 36.64 | 33.14 | 35.87 | 00:00:00 | | 2008-09-19 | 4,057,500 | 37.84 | 41.00 | 35.96 | 37.72 | 00:00:00 | | 2008-09-22 | 1,018,600 | 38.13 | 38.48 | 36.73 | 37.00 | 00:00:00 | | 2008-09-23 | 1,375,800 | 37.25 | 37.54 | 35.31 | 35.61 | 00:00:00 | | 2008-09-24 | 1,665,700 | 35.62 | 36.35 | 33.76 | 34.00 | 00:00:00 | | 2008-09-25 | 966,200 | 34.35 | 34.52 | 33.55 | 33.81 | 00:00:00 | | 2008-09-26 | 1,240,800 | 33.49 | 33.49 | 32.46 | 32.94 | 00:00:00 | | 2008-09-29 | 2,772,800 | 32.44 | 32.90 | 29.06 | 29.69 | 00:00:00 | | 2008-09-30 | 1,875,500 | 30.30 | 31.16 | 29.91 | 30.89 | 00:00:00 | | 2008-10-01 | 1,635,300 | 30.56 | 31.03 | 29.90 | 30.09 | 00:00:00 | | 2008-10-02 | 1,608,600 | 29.85 | 30.47 | 28.69 | 28.70 | 00:00:00 | | 2008-10-03 | 2,317,000 | 29.11 | 29.55 | 27.62 | 27.95 | 00:00:00 | | 2008-10-06 | 3,003,200 | 27.53 | 28.03 | 25.16 | 26.99 | 00:00:00 | | 2008-10-07 | 1,915,300 | 27.45 | 27.97 | 25.63 | 25.73 | 00:00:00 | | 2008-10-08 | 2,986,200 | 25.44 | 29.33 | 25.03 | 27.40 | 00:00:00 | | 2008-10-09 | 1,858,200 | 27.24 | 28.23 | 25.47 | 25.80 | 00:00:00 | | 2008-10-10 | 4,633,700 | 25.00 | 25.78 | 20.80 | 22.48 | 00:00:00 | | 2008-10-13 | 2,404,300 | 23.27 | 24.34 | 22.41 | 22.90 | 00:00:00 | | 2008-10-14 | 3,333,700 | 23.24 | 23.66 | 20.58 | 21.02 | 00:00:00 | | 2008-10-15 | 2,471,900 | 20.98 | 21.44 | 18.32 | 18.38 | 00:00:00 | | 2008-10-16 | 4,890,800 | 18.35 | 18.69 | 16.68 | 18.00 | 00:00:00 | | 2008-10-17 | 2,633,700 | 17.48 | 18.41 | 16.75 | 18.10 | 00:00:00 | | 2008-10-20 | 2,170,500 | 18.16 | 18.73 | 17.13 | 17.91 | 00:00:00 | | 2008-10-21 | 3,102,600 | 17.52 | 18.79 | 17.33 | 17.75 | 00:00:00 | | 2008-10-22 | 2,625,800 | 17.45 | 18.24 | 15.51 | 16.05 | 00:00:00 | | 2008-10-23 | 2,769,500 | 15.98 | 16.10 | 13.92 | 15.03 | 00:00:00 | | 2008-10-24 | 2,540,200 | 13.89 | 14.61 | 13.39 | 13.84 | 00:00:00 | | 2008-10-27 | 1,836,400 | 13.64 | 13.86 | 12.65 | 13.03 | 00:00:00 | | 2008-10-28 | 3,812,900 | 13.01 | 13.46 | 11.06 | 13.35 | 00:00:00 | | 2008-10-29 | 4,725,700 | 13.20 | 15.82 | 13.20 | 15.48 | 00:00:00 | | 2008-10-30 | 3,078,800 | 15.27 | 15.76 | 14.57 | 14.96 | 00:00:00 | | 2008-10-31 | 1,590,400 | 15.01 | 15.55 | 13.67 | 15.17 | 00:00:00 | | 2008-11-03 | 1,854,000 | 15.14 | 16.11 | 14.76 | 16.01 | 00:00:00 | | 2008-11-04 | 1,746,000 | 16.38 | 16.61 | 15.33 | 16.09 | 00:00:00 | | 2008-11-05 | 1,913,000 | 15.70 | 16.89 | 15.07 | 15.32 | 00:00:00 | | 2008-11-06 | 3,984,500 | 14.20 | 15.03 | 12.59 | 14.63 | 00:00:00 | | 2008-11-07 | 1,365,200 | 14.61 | 16.10 | 14.61 | 15.53 | 00:00:00 | | 2008-11-10 | 1,314,400 | 16.35 | 16.43 | 13.26 | 13.58 | 00:00:00 | | 2008-11-11 | 1,469,200 | 13.24 | 13.76 | 12.79 | 13.40 | 00:00:00 | | 2008-11-12 | 2,071,900 | 13.06 | 13.56 | 12.48 | 12.60 | 00:00:00 | | 2008-11-13 | 2,065,100 | 12.55 | 14.32 | 11.91 | 14.30 | 00:00:00 | | 2008-11-14 | 1,736,200 | 14.36 | 16.18 | 13.67 | 14.88 | 00:00:00 | | 2008-11-17 | 1,251,300 | 14.62 | 14.75 | 13.03 | 13.12 | 00:00:00 | | 2008-11-18 | 1,989,800 | 13.30 | 13.47 | 12.65 | 13.10 | 00:00:00 | | 2008-11-19 | 1,722,500 | 13.04 | 13.50 | 11.32 | 11.75 | 00:00:00 | | 2008-11-20 | 1,920,100 | 11.86 | 12.03 | 10.20 | 10.39 | 00:00:00 | | 2008-11-21 | 3,980,500 | 10.65 | 11.36 | 8.69 | 11.02 | 00:00:00 | | 2008-11-24 | 2,179,600 | 11.24 | 11.51 | 10.03 | 11.37 | 00:00:00 | | 2008-11-25 | 2,224,300 | 11.69 | 13.45 | 11.31 | 13.19 | 00:00:00 | | 2008-11-26 | 2,487,700 | 13.00 | 14.67 | 13.00 | 14.11 | 00:00:00 | | 2008-11-28 | 661,100 | 14.03 | 14.88 | 13.76 | 14.87 | 00:00:00 | | 2008-12-01 | 1,265,900 | 14.51 | 14.84 | 12.84 | 13.42 | 00:00:00 | | 2008-12-02 | 1,450,400 | 13.70 | 13.99 | 13.34 | 13.70 | 00:00:00 | | 2008-12-03 | 1,438,900 | 13.31 | 14.26 | 13.04 | 14.21 | 00:00:00 | | 2008-12-04 | 1,381,500 | 13.90 | 14.64 | 13.36 | 14.33 | 00:00:00 | | 2008-12-05 | 1,299,300 | 14.17 | 14.48 | 13.13 | 14.41 | 00:00:00 | | 2008-12-08 | 1,257,600 | 14.60 | 14.93 | 14.06 | 14.75 | 00:00:00 | | 2008-12-09 | 926,900 | 14.55 | 15.26 | 14.31 | 14.96 | 00:00:00 | | 2008-12-10 | 722,100 | 15.00 | 15.08 | 14.58 | 14.98 | 00:00:00 | | 2008-12-11 | 895,600 | 14.90 | 15.00 | 13.46 | 13.71 | 00:00:00 | | 2008-12-12 | 968,400 | 13.53 | 13.89 | 12.99 | 13.61 | 00:00:00 | | 2008-12-15 | 962,800 | 14.20 | 14.21 | 12.16 | 12.56 | 00:00:00 | | 2008-12-16 | 1,450,800 | 12.70 | 13.70 | 12.61 | 13.52 | 00:00:00 | | 2008-12-17 | 1,767,300 | 13.50 | 14.66 | 13.20 | 14.11 | 00:00:00 | | 2008-12-18 | 1,112,800 | 14.05 | 14.35 | 13.21 | 13.57 | 00:00:00 | | 2008-12-19 | 3,154,900 | 13.61 | 14.46 | 13.45 | 13.87 | 00:00:00 | | 2008-12-22 | 831,000 | 14.08 | 14.24 | 12.82 | 13.17 | 00:00:00 | | 2008-12-23 | 766,600 | 12.69 | 13.67 | 12.37 | 13.02 | 00:00:00 | | 2008-12-24 | 282,700 | 12.99 | 13.09 | 12.70 | 12.81 | 00:00:00 | | 2008-12-26 | 239,300 | 12.89 | 13.04 | 12.50 | 12.86 | 00:00:00 | | 2008-12-29 | 570,600 | 12.60 | 12.69 | 11.89 | 12.14 | 00:00:00 | | 2008-12-30 | 993,500 | 12.23 | 12.61 | 11.97 | 12.30 | 00:00:00 | | 2008-12-31 | 1,613,000 | 12.30 | 12.93 | 12.20 | 12.56 | 00:00:00 | | 2009-01-02 | 1,400,400 | 12.84 | 14.24 | 12.77 | 14.06 | 00:00:00 | | 2009-01-05 | 1,377,600 | 14.46 | 14.99 | 13.44 | 14.75 | 00:00:00 | | 2009-01-06 | 1,579,800 | 14.92 | 16.76 | 14.76 | 16.55 | 00:00:00 | | 2009-01-07 | 1,192,500 | 16.02 | 16.18 | 14.98 | 15.32 | 00:00:00 | | 2009-01-08 | 1,566,600 | 15.13 | 15.66 | 14.14 | 14.27 | 00:00:00 | | 2009-01-09 | 1,813,500 | 14.31 | 14.40 | 13.56 | 14.30 | 00:00:00 | | 2009-01-12 | 1,342,100 | 14.34 | 14.58 | 13.82 | 13.99 | 00:00:00 | | 2009-01-13 | 1,253,600 | 14.18 | 14.50 | 13.42 | 13.55 | 00:00:00 | | 2009-01-14 | 1,788,000 | 13.44 | 13.44 | 11.99 | 12.01 | 00:00:00 | | 2009-01-15 | 1,887,200 | 12.00 | 12.22 | 11.04 | 11.71 | 00:00:00 | | 2009-01-16 | 1,416,600 | 11.90 | 12.07 | 11.05 | 11.81 | 00:00:00 | | 2009-01-20 | 1,953,500 | 11.65 | 11.85 | 10.35 | 10.48 | 00:00:00 | | 2009-01-21 | 1,268,400 | 10.56 | 11.32 | 10.42 | 11.25 | 00:00:00 | | 2009-01-22 | 757,300 | 10.96 | 11.52 | 10.57 | 10.82 | 00:00:00 | | 2009-01-23 | 878,100 | 10.49 | 10.72 | 10.19 | 10.52 | 00:00:00 | | 2009-01-26 | 667,900 | 10.57 | 11.03 | 10.34 | 10.70 | 00:00:00 | | 2009-01-27 | 840,200 | 10.70 | 11.14 | 10.28 | 10.31 | 00:00:00 | | 2009-01-28 | 873,900 | 10.44 | 11.10 | 10.29 | 10.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
