|
 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 | | 2000-06-23 | 431,900 | 42.63 | 44.13 | 42.63 | 43.80 | 00:00:00 | | 2000-06-26 | 405,200 | 44.13 | 44.13 | 41.88 | 41.94 | 00:00:00 | | 2000-06-27 | 254,600 | 41.91 | 41.91 | 40.06 | 41.00 | 00:00:00 | | 2000-06-28 | 1,159,000 | 41.38 | 41.56 | 40.81 | 41.13 | 00:00:00 | | 2000-06-29 | 208,400 | 41.13 | 42.81 | 40.88 | 42.25 | 00:00:00 | | 2000-06-30 | 305,400 | 42.34 | 44.00 | 42.19 | 43.31 | 00:00:00 | | 2000-07-03 | 254,700 | 43.13 | 44.06 | 43.13 | 43.44 | 00:00:00 | | 2000-07-05 | 1,044,400 | 44.00 | 44.38 | 43.50 | 44.00 | 00:00:00 | | 2000-07-06 | 747,300 | 44.19 | 45.00 | 44.13 | 44.38 | 00:00:00 | | 2000-07-07 | 224,800 | 44.63 | 44.81 | 42.75 | 43.38 | 00:00:00 | | 2000-07-10 | 199,900 | 41.88 | 43.38 | 41.75 | 43.19 | 00:00:00 | | 2000-07-11 | 116,700 | 43.38 | 43.38 | 42.50 | 42.70 | 00:00:00 | | 2000-07-12 | 531,500 | 42.00 | 44.06 | 42.00 | 43.44 | 00:00:00 | | 2000-07-13 | 1,345,600 | 43.38 | 44.88 | 42.88 | 44.63 | 00:00:00 | | 2000-07-14 | 1,036,000 | 44.88 | 47.00 | 44.25 | 46.75 | 00:00:00 | | 2000-07-17 | 268,600 | 46.75 | 46.88 | 45.13 | 46.61 | 00:00:00 | | 2000-07-18 | 524,300 | 46.81 | 47.25 | 46.25 | 46.38 | 00:00:00 | | 2000-07-19 | 352,000 | 46.75 | 46.88 | 46.13 | 46.56 | 00:00:00 | | 2000-07-20 | 432,100 | 46.88 | 48.00 | 46.44 | 47.56 | 00:00:00 | | 2000-07-21 | 479,100 | 46.81 | 47.63 | 46.50 | 47.38 | 00:00:00 | | 2000-07-24 | 606,000 | 47.38 | 48.13 | 47.00 | 47.94 | 00:00:00 | | 2000-07-25 | 536,700 | 47.72 | 47.81 | 45.63 | 45.88 | 00:00:00 | | 2000-07-26 | 735,300 | 45.69 | 45.75 | 44.81 | 45.31 | 00:00:00 | | 2000-07-27 | 119,400 | 45.00 | 46.19 | 45.00 | 46.00 | 00:00:00 | | 2000-07-28 | 203,400 | 45.88 | 45.94 | 44.75 | 44.88 | 00:00:00 | | 2000-07-31 | 98,700 | 44.81 | 46.38 | 44.81 | 45.63 | 00:00:00 | | 2000-08-01 | 408,800 | 45.72 | 48.50 | 45.72 | 47.50 | 00:00:00 | | 2000-08-02 | 345,800 | 47.63 | 48.38 | 46.88 | 48.16 | 00:00:00 | | 2000-08-03 | 767,500 | 46.00 | 48.25 | 45.75 | 48.13 | 00:00:00 | | 2000-08-04 | 477,900 | 48.31 | 50.50 | 48.31 | 49.88 | 00:00:00 | | 2000-08-07 | 234,600 | 49.88 | 50.75 | 49.25 | 50.50 | 00:00:00 | | 2000-08-08 | 188,000 | 50.25 | 50.75 | 50.13 | 50.25 | 00:00:00 | | 2000-08-09 | 114,100 | 50.31 | 50.38 | 49.75 | 49.94 | 00:00:00 | | 2000-08-10 | 105,500 | 49.75 | 50.25 | 49.50 | 49.56 | 00:00:00 | | 2000-08-11 | 106,000 | 49.50 | 49.94 | 49.25 | 49.94 | 00:00:00 | | 2000-08-14 | 784,000 | 50.00 | 50.00 | 49.13 | 49.44 | 00:00:00 | | 2000-08-15 | 124,900 | 49.38 | 49.63 | 49.38 | 49.50 | 00:00:00 | | 2000-08-16 | 175,700 | 49.44 | 49.88 | 49.38 | 49.63 | 00:00:00 | | 2000-08-17 | 39,400 | 49.50 | 50.00 | 49.44 | 49.75 | 00:00:00 | | 2000-08-18 | 123,100 | 50.00 | 50.00 | 48.63 | 48.78 | 00:00:00 | | 2000-08-21 | 140,300 | 49.13 | 49.75 | 48.00 | 49.13 | 00:00:00 | | 2000-08-22 | 124,600 | 49.13 | 49.13 | 48.34 | 48.44 | 00:00:00 | | 2000-08-23 | 283,700 | 48.44 | 49.00 | 48.31 | 48.44 | 00:00:00 | | 2000-08-24 | 138,300 | 48.31 | 48.75 | 47.63 | 48.11 | 00:00:00 | | 2000-08-25 | 65,200 | 48.69 | 48.75 | 48.19 | 48.25 | 00:00:00 | | 2000-08-28 | 123,200 | 48.25 | 48.50 | 46.88 | 47.19 | 00:00:00 | | 2000-08-29 | 419,000 | 47.25 | 47.50 | 46.63 | 47.25 | 00:00:00 | | 2000-08-30 | 148,700 | 46.88 | 47.25 | 46.00 | 46.38 | 00:00:00 | | 2000-08-31 | 171,600 | 46.38 | 47.00 | 46.13 | 46.44 | 00:00:00 | | 2000-09-01 | 85,500 | 47.00 | 47.00 | 45.88 | 46.00 | 00:00:00 | | 2000-09-05 | 186,400 | 45.88 | 45.88 | 43.94 | 44.06 | 00:00:00 | | 2000-09-06 | 597,300 | 44.13 | 44.13 | 42.44 | 42.50 | 00:00:00 | | 2000-09-07 | 713,100 | 42.63 | 42.63 | 41.75 | 42.00 | 00:00:00 | | 2000-09-08 | 794,400 | 41.88 | 42.38 | 41.38 | 42.02 | 00:00:00 | | 2000-09-11 | 265,100 | 41.94 | 42.13 | 41.88 | 42.00 | 00:00:00 | | 2000-09-12 | 359,100 | 41.88 | 43.19 | 41.81 | 42.75 | 00:00:00 | | 2000-09-13 | 319,700 | 42.63 | 43.69 | 42.50 | 43.50 | 00:00:00 | | 2000-09-14 | 209,300 | 43.63 | 45.00 | 43.50 | 44.88 | 00:00:00 | | 2000-09-15 | 360,200 | 44.88 | 44.94 | 42.06 | 42.50 | 00:00:00 | | 2000-09-18 | 467,100 | 42.63 | 43.00 | 40.38 | 40.56 | 00:00:00 | | 2000-09-19 | 162,400 | 41.00 | 41.13 | 40.56 | 40.75 | 00:00:00 | | 2000-09-20 | 321,200 | 40.75 | 40.75 | 39.06 | 39.25 | 00:00:00 | | 2000-09-21 | 479,000 | 39.00 | 39.56 | 38.69 | 39.00 | 00:00:00 | | 2000-09-22 | 344,000 | 38.38 | 39.50 | 37.94 | 39.19 | 00:00:00 | | 2000-09-25 | 223,400 | 39.20 | 39.63 | 39.20 | 39.56 | 00:00:00 | | 2000-09-26 | 333,900 | 39.50 | 40.13 | 38.38 | 39.00 | 00:00:00 | | 2000-09-27 | 633,900 | 39.13 | 39.63 | 39.13 | 39.63 | 00:00:00 | | 2000-09-28 | 163,400 | 39.38 | 40.69 | 39.38 | 40.50 | 00:00:00 | | 2000-09-29 | 169,000 | 40.36 | 40.38 | 37.63 | 37.88 | 00:00:00 | | 2000-10-02 | 263,600 | 38.00 | 38.00 | 36.19 | 37.19 | 00:00:00 | | 2000-10-03 | 77,200 | 37.13 | 38.13 | 37.13 | 37.44 | 00:00:00 | | 2000-10-04 | 137,000 | 37.25 | 37.44 | 36.50 | 37.31 | 00:00:00 | | 2000-10-05 | 553,900 | 37.50 | 40.75 | 37.31 | 39.50 | 00:00:00 | | 2000-10-06 | 239,100 | 39.50 | 40.00 | 36.69 | 36.94 | 00:00:00 | | 2000-10-09 | 157,900 | 37.38 | 39.13 | 36.88 | 39.06 | 00:00:00 | | 2000-10-10 | 205,000 | 38.50 | 39.31 | 37.63 | 37.77 | 00:00:00 | | 2000-10-11 | 225,900 | 37.75 | 39.75 | 37.50 | 38.75 | 00:00:00 | | 2000-10-12 | 202,100 | 39.00 | 39.00 | 36.63 | 38.13 | 00:00:00 | | 2000-10-13 | 259,900 | 37.81 | 40.44 | 37.81 | 39.75 | 00:00:00 | | 2000-10-16 | 406,700 | 39.69 | 40.06 | 36.00 | 36.13 | 00:00:00 | | 2000-10-17 | 193,100 | 36.19 | 38.44 | 36.19 | 37.00 | 00:00:00 | | 2000-10-18 | 410,800 | 36.75 | 40.13 | 36.50 | 39.38 | 00:00:00 | | 2000-10-19 | 319,100 | 39.75 | 40.50 | 39.50 | 40.13 | 00:00:00 | | 2000-10-20 | 368,800 | 39.58 | 43.13 | 39.58 | 42.50 | 00:00:00 | | 2000-10-23 | 583,900 | 42.13 | 42.31 | 38.94 | 39.25 | 00:00:00 | | 2000-10-24 | 551,200 | 39.75 | 42.56 | 39.75 | 41.75 | 00:00:00 | | 2000-10-25 | 260,200 | 41.81 | 41.81 | 40.50 | 41.25 | 00:00:00 | | 2000-10-26 | 527,100 | 41.38 | 41.38 | 40.81 | 41.00 | 00:00:00 | | 2000-10-27 | 277,800 | 41.02 | 43.69 | 41.02 | 43.44 | 00:00:00 | | 2000-10-30 | 171,500 | 43.25 | 44.06 | 42.50 | 43.38 | 00:00:00 | | 2000-10-31 | 529,000 | 43.38 | 48.00 | 43.19 | 48.00 | 00:00:00 | | 2000-11-01 | 679,300 | 47.25 | 48.13 | 47.00 | 47.31 | 00:00:00 | | 2000-11-02 | 233,400 | 47.88 | 49.00 | 47.13 | 48.55 | 00:00:00 | | 2000-11-03 | 95,600 | 48.56 | 48.56 | 47.38 | 48.56 | 00:00:00 | | 2000-11-06 | 149,200 | 48.56 | 48.56 | 46.63 | 47.06 | 00:00:00 | | 2000-11-07 | 135,400 | 47.13 | 47.50 | 46.38 | 47.31 | 00:00:00 | | 2000-11-08 | 208,000 | 47.31 | 47.63 | 46.94 | 47.31 | 00:00:00 | | 2000-11-09 | 586,500 | 47.38 | 47.38 | 46.13 | 46.44 | 00:00:00 | | 2000-11-10 | 258,800 | 46.13 | 46.13 | 44.00 | 44.63 | 00:00:00 | | 2000-11-13 | 212,800 | 44.50 | 44.50 | 43.81 | 44.00 | 00:00:00 | | 2000-11-14 | 576,200 | 44.00 | 48.00 | 44.00 | 47.56 | 00:00:00 | | 2000-11-15 | 315,900 | 47.13 | 48.25 | 47.13 | 47.81 | 00:00:00 | | 2000-11-16 | 2,466,300 | 45.00 | 45.13 | 41.81 | 42.69 | 00:00:00 | | 2000-11-17 | 268,600 | 42.63 | 43.13 | 42.44 | 42.50 | 00:00:00 | | 2000-11-20 | 604,300 | 42.25 | 42.31 | 38.56 | 39.00 | 00:00:00 | | 2000-11-21 | 1,506,600 | 38.25 | 38.38 | 35.25 | 38.00 | 00:00:00 | | 2000-11-22 | 483,200 | 38.13 | 38.69 | 37.13 | 38.13 | 00:00:00 | | 2000-11-24 | 84,300 | 37.88 | 39.63 | 37.88 | 39.44 | 00:00:00 | | 2000-11-27 | 213,700 | 39.63 | 40.50 | 38.88 | 40.13 | 00:00:00 | | 2000-11-28 | 195,500 | 40.13 | 40.75 | 38.25 | 38.88 | 00:00:00 | | 2000-11-29 | 164,600 | 39.00 | 39.25 | 38.50 | 38.94 | 00:00:00 | | 2000-11-30 | 158,100 | 38.50 | 39.00 | 38.38 | 39.00 | 00:00:00 | | 2000-12-01 | 337,800 | 39.06 | 40.19 | 39.06 | 40.06 | 00:00:00 | | 2000-12-04 | 336,200 | 39.88 | 40.00 | 37.88 | 38.45 | 00:00:00 | | 2000-12-05 | 280,100 | 38.25 | 39.56 | 38.25 | 39.38 | 00:00:00 | | 2000-12-06 | 363,800 | 39.75 | 41.00 | 39.38 | 40.81 | 00:00:00 | | 2000-12-07 | 146,700 | 40.75 | 40.75 | 39.88 | 40.25 | 00:00:00 | | 2000-12-08 | 624,800 | 40.00 | 40.94 | 39.94 | 40.50 | 00:00:00 | | 2000-12-11 | 1,525,200 | 40.63 | 41.13 | 40.25 | 40.81 | 00:00:00 | | 2000-12-12 | 326,700 | 40.88 | 40.88 | 40.25 | 40.44 | 00:00:00 | | 2000-12-13 | 49,500 | 40.56 | 40.88 | 40.38 | 40.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
