|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 873,900 | 10.44 | 11.10 | 10.29 | 10.91 | 00:00:00 | | 2009-01-29 | 840,800 | 10.91 | 10.91 | 9.62 | 9.76 | 00:00:00 | | 2009-01-30 | 1,260,900 | 9.78 | 9.95 | 8.84 | 9.01 | 00:00:00 | | 2009-02-02 | 1,050,200 | 8.95 | 9.08 | 8.41 | 8.82 | 00:00:00 | | 2009-02-03 | 1,214,700 | 8.81 | 8.95 | 8.41 | 8.54 | 00:00:00 | | 2009-02-04 | 1,384,000 | 8.57 | 8.66 | 8.19 | 8.43 | 00:00:00 | | 2009-02-05 | 1,378,500 | 8.42 | 9.19 | 8.04 | 9.04 | 00:00:00 | | 2009-02-06 | 1,447,100 | 9.03 | 10.19 | 8.77 | 9.76 | 00:00:00 | | 2009-02-09 | 645,800 | 9.76 | 10.07 | 9.48 | 9.57 | 00:00:00 | | 2009-02-10 | 1,272,800 | 9.52 | 9.70 | 8.57 | 8.67 | 00:00:00 | | 2009-02-11 | 975,900 | 8.73 | 9.02 | 8.43 | 8.59 | 00:00:00 | | 2009-02-12 | 1,075,100 | 8.46 | 8.66 | 8.11 | 8.42 | 00:00:00 | | 2009-02-13 | 1,640,600 | 8.45 | 8.45 | 7.88 | 8.31 | 00:00:00 | | 2009-02-17 | 2,327,700 | 7.96 | 8.17 | 7.55 | 7.55 | 00:00:00 | | 2009-02-18 | 1,062,600 | 7.70 | 7.94 | 7.49 | 7.66 | 00:00:00 | | 2009-02-19 | 2,545,400 | 7.70 | 7.86 | 6.92 | 7.01 | 00:00:00 | | 2009-02-20 | 2,882,500 | 6.87 | 6.87 | 6.46 | 6.65 | 00:00:00 | | 2009-02-23 | 2,095,100 | 7.15 | 7.20 | 6.23 | 6.26 | 00:00:00 | | 2009-02-24 | 2,721,500 | 6.30 | 6.77 | 6.05 | 6.65 | 00:00:00 | | 2009-02-25 | 2,593,000 | 6.62 | 6.79 | 5.94 | 6.06 | 00:00:00 | | 2009-02-26 | 4,186,800 | 6.15 | 6.70 | 5.77 | 6.39 | 00:00:00 | | 2009-02-27 | 6,414,600 | 6.13 | 7.71 | 6.13 | 6.92 | 00:00:00 | | 2009-03-02 | 2,962,400 | 6.73 | 6.85 | 6.36 | 6.46 | 00:00:00 | | 2009-03-03 | 2,056,000 | 6.51 | 6.98 | 6.05 | 6.13 | 00:00:00 | | 2009-03-04 | 1,993,400 | 6.39 | 6.88 | 6.10 | 6.39 | 00:00:00 | | 2009-03-05 | 2,600,100 | 6.56 | 6.79 | 5.67 | 5.80 | 00:00:00 | | 2009-03-06 | 1,893,700 | 5.85 | 6.08 | 5.35 | 5.59 | 00:00:00 | | 2009-03-09 | 1,583,400 | 5.54 | 5.84 | 5.38 | 5.44 | 00:00:00 | | 2009-03-10 | 2,256,600 | 5.66 | 6.28 | 5.45 | 6.21 | 00:00:00 | | 2009-03-11 | 2,291,500 | 6.11 | 6.80 | 5.70 | 6.63 | 00:00:00 | | 2009-03-12 | 2,883,500 | 6.62 | 7.46 | 6.27 | 7.30 | 00:00:00 | | 2009-03-13 | 1,719,700 | 7.35 | 7.71 | 7.05 | 7.35 | 00:00:00 | | 2009-03-16 | 1,883,700 | 7.42 | 7.42 | 6.63 | 6.72 | 00:00:00 | | 2009-03-17 | 1,563,500 | 6.69 | 7.21 | 6.58 | 7.15 | 00:00:00 | | 2009-03-18 | 1,312,200 | 6.99 | 7.51 | 6.71 | 7.21 | 00:00:00 | | 2009-03-19 | 3,624,300 | 7.31 | 8.77 | 6.99 | 8.77 | 00:00:00 | | 2009-03-20 | 3,429,900 | 8.44 | 8.89 | 7.97 | 8.31 | 00:00:00 | | 2009-03-23 | 1,713,800 | 8.48 | 9.24 | 8.38 | 9.07 | 00:00:00 | | 2009-03-24 | 1,109,000 | 8.93 | 9.43 | 8.79 | 9.19 | 00:00:00 | | 2009-03-25 | 1,984,200 | 8.76 | 10.24 | 8.76 | 9.62 | 00:00:00 | | 2009-03-26 | 3,314,900 | 9.72 | 11.64 | 9.55 | 11.12 | 00:00:00 | | 2009-03-27 | 1,655,300 | 10.94 | 12.29 | 10.42 | 10.49 | 00:00:00 | | 2009-03-30 | 1,345,700 | 10.18 | 10.18 | 9.17 | 9.64 | 00:00:00 | | 2009-03-31 | 1,296,500 | 9.79 | 10.36 | 9.59 | 9.75 | 00:00:00 | | 2009-04-01 | 1,067,300 | 9.95 | 10.34 | 9.81 | 10.31 | 00:00:00 | | 2009-04-02 | 2,576,700 | 10.88 | 12.42 | 10.75 | 12.00 | 00:00:00 | | 2009-04-03 | 925,600 | 12.03 | 12.69 | 11.50 | 12.69 | 00:00:00 | | 2009-04-06 | 1,474,300 | 12.65 | 14.12 | 12.25 | 14.02 | 00:00:00 | | 2009-04-07 | 1,852,200 | 13.72 | 13.72 | 13.00 | 13.17 | 00:00:00 | | 2009-04-08 | 1,785,700 | 13.33 | 13.55 | 12.84 | 13.00 | 00:00:00 | | 2009-04-09 | 2,189,100 | 13.22 | 13.67 | 12.69 | 13.65 | 00:00:00 | | 2009-04-13 | 3,347,700 | 13.57 | 14.35 | 12.99 | 14.34 | 00:00:00 | | 2009-04-14 | 1,616,900 | 14.07 | 15.57 | 13.69 | 14.13 | 00:00:00 | | 2009-04-15 | 1,500,300 | 14.01 | 14.69 | 13.30 | 14.05 | 00:00:00 | | 2009-04-16 | 1,680,600 | 14.24 | 16.39 | 14.11 | 15.91 | 00:00:00 | | 2009-04-17 | 4,146,500 | 15.92 | 18.49 | 15.89 | 17.47 | 00:00:00 | | 2009-04-20 | 1,623,600 | 16.36 | 16.66 | 14.46 | 14.60 | 00:00:00 | | 2009-04-21 | 1,594,000 | 14.59 | 16.23 | 14.15 | 16.01 | 00:00:00 | | 2009-04-22 | 1,548,400 | 15.77 | 16.28 | 15.19 | 15.79 | 00:00:00 | | 2009-04-23 | 860,700 | 15.89 | 16.84 | 15.74 | 16.61 | 00:00:00 | | 2009-04-24 | 1,350,000 | 15.71 | 17.90 | 15.62 | 16.97 | 00:00:00 | | 2009-04-27 | 838,400 | 16.74 | 17.29 | 15.61 | 15.76 | 00:00:00 | | 2009-04-28 | 1,540,500 | 15.47 | 15.60 | 14.60 | 14.68 | 00:00:00 | | 2009-04-29 | 2,022,700 | 14.89 | 15.61 | 14.69 | 15.61 | 00:00:00 | | 2009-04-30 | 2,296,500 | 15.80 | 17.29 | 15.76 | 16.90 | 00:00:00 | | 2009-05-01 | 1,041,900 | 16.83 | 17.23 | 16.55 | 16.80 | 00:00:00 | | 2009-05-04 | 1,328,300 | 16.88 | 18.11 | 16.32 | 17.52 | 00:00:00 | | 2009-05-05 | 2,032,800 | 17.52 | 19.26 | 17.51 | 17.75 | 00:00:00 | | 2009-05-06 | 1,979,000 | 18.08 | 18.54 | 17.64 | 18.50 | 00:00:00 | | 2009-05-07 | 4,593,100 | 18.78 | 22.98 | 18.78 | 22.12 | 00:00:00 | | 2009-05-08 | 1,722,100 | 21.74 | 22.62 | 21.57 | 22.38 | 00:00:00 | | 2009-05-11 | 1,317,300 | 22.00 | 22.53 | 21.25 | 22.24 | 00:00:00 | | 2009-05-12 | 2,087,500 | 22.44 | 22.79 | 19.33 | 19.82 | 00:00:00 | | 2009-05-13 | 2,349,800 | 19.54 | 19.71 | 17.60 | 17.67 | 00:00:00 | | 2009-05-14 | 1,581,900 | 17.66 | 19.22 | 17.47 | 18.95 | 00:00:00 | | 2009-05-15 | 832,800 | 18.85 | 19.19 | 17.88 | 17.94 | 00:00:00 | | 2009-05-18 | 1,008,300 | 18.14 | 19.55 | 17.97 | 19.52 | 00:00:00 | | 2009-05-19 | 1,309,500 | 19.20 | 19.90 | 18.70 | 19.10 | 00:00:00 | | 2009-05-20 | 1,584,000 | 19.31 | 19.35 | 18.31 | 18.47 | 00:00:00 | | 2009-05-21 | 1,457,000 | 18.31 | 18.31 | 17.37 | 17.60 | 00:00:00 | | 2009-05-22 | 634,200 | 17.67 | 18.16 | 17.39 | 17.74 | 00:00:00 | | 2009-05-26 | 919,300 | 17.46 | 18.59 | 17.26 | 18.49 | 00:00:00 | | 2009-05-27 | 837,900 | 18.36 | 19.16 | 18.02 | 18.33 | 00:00:00 | | 2009-05-28 | 891,600 | 18.60 | 18.83 | 17.23 | 18.25 | 00:00:00 | | 2009-05-29 | 587,800 | 18.61 | 18.63 | 18.13 | 18.54 | 00:00:00 | | 2009-06-01 | 1,469,000 | 17.88 | 20.03 | 17.88 | 19.55 | 00:00:00 | | 2009-06-02 | 1,331,400 | 19.54 | 19.73 | 18.87 | 19.42 | 00:00:00 | | 2009-06-03 | 1,401,500 | 19.19 | 19.28 | 17.87 | 18.13 | 00:00:00 | | 2009-06-04 | 1,085,900 | 18.17 | 18.31 | 17.77 | 18.17 | 00:00:00 | | 2009-06-05 | 685,500 | 18.24 | 18.39 | 17.76 | 17.86 | 00:00:00 | | 2009-06-08 | 1,177,100 | 17.84 | 17.84 | 16.96 | 17.49 | 00:00:00 | | 2009-06-09 | 1,110,700 | 17.40 | 18.07 | 17.23 | 17.91 | 00:00:00 | | 2009-06-10 | 2,239,500 | 17.99 | 18.16 | 16.73 | 17.75 | 00:00:00 | | 2009-06-11 | 971,000 | 17.81 | 18.48 | 17.47 | 18.18 | 00:00:00 | | 2009-06-12 | 1,392,300 | 17.92 | 17.99 | 17.38 | 17.77 | 00:00:00 | | 2009-06-15 | 1,381,800 | 17.51 | 17.51 | 16.63 | 16.84 | 00:00:00 | | 2009-06-16 | 987,800 | 17.09 | 17.15 | 16.50 | 16.58 | 00:00:00 | | 2009-06-17 | 1,635,300 | 16.74 | 16.76 | 15.32 | 15.83 | 00:00:00 | | 2009-06-18 | 760,000 | 15.92 | 15.92 | 15.37 | 15.64 | 00:00:00 | | 2009-06-19 | 738,600 | 15.81 | 16.22 | 15.68 | 15.88 | 00:00:00 | | 2009-06-22 | 1,096,200 | 15.60 | 15.75 | 14.54 | 14.57 | 00:00:00 | | 2009-06-23 | 938,100 | 14.76 | 15.07 | 14.30 | 14.68 | 00:00:00 | | 2009-06-24 | 1,026,000 | 14.86 | 15.43 | 14.58 | 14.67 | 00:00:00 | | 2009-06-25 | 1,326,000 | 14.57 | 15.43 | 14.46 | 15.39 | 00:00:00 | | 2009-06-26 | 3,437,500 | 15.21 | 15.54 | 14.95 | 15.30 | 00:00:00 | | 2009-06-29 | 720,700 | 15.27 | 15.73 | 15.01 | 15.55 | 00:00:00 | | 2009-06-30 | 1,573,600 | 15.63 | 15.72 | 14.79 | 15.27 | 00:00:00 | | 2009-07-01 | 1,340,200 | 15.32 | 16.68 | 15.32 | 16.35 | 00:00:00 | | 2009-07-02 | 938,000 | 16.00 | 16.02 | 15.36 | 15.67 | 00:00:00 | | 2009-07-06 | 1,159,500 | 15.50 | 15.86 | 15.31 | 15.40 | 00:00:00 | | 2009-07-07 | 1,121,100 | 15.36 | 15.62 | 14.94 | 14.99 | 00:00:00 | | 2009-07-08 | 1,678,200 | 14.50 | 14.98 | 14.27 | 14.61 | 00:00:00 | | 2009-07-09 | 1,020,400 | 14.74 | 15.07 | 14.51 | 14.96 | 00:00:00 | | 2009-07-10 | 833,900 | 14.86 | 15.27 | 14.70 | 15.25 | 00:00:00 | | 2009-07-13 | 553,200 | 15.26 | 15.48 | 14.94 | 15.45 | 00:00:00 | | 2009-07-14 | 1,109,100 | 15.47 | 15.73 | 15.19 | 15.64 | 00:00:00 | | 2009-07-15 | 1,483,100 | 15.85 | 16.60 | 15.85 | 16.35 | 00:00:00 | | 2009-07-16 | 1,321,000 | 16.31 | 17.15 | 16.31 | 16.92 | 00:00:00 | | 2009-07-17 | 776,900 | 16.89 | 16.95 | 16.35 | 16.61 | 00:00:00 | | 2009-07-20 | 1,228,000 | 16.76 | 17.19 | 16.60 | 16.80 | 00:00:00 | | 2009-07-21 | 978,700 | 16.91 | 16.99 | 16.31 | 16.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
