|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 978,700 | 16.91 | 16.99 | 16.31 | 16.94 | 00:00:00 | | 2009-07-22 | 1,220,200 | 16.78 | 17.96 | 16.77 | 17.49 | 00:00:00 | | 2009-07-23 | 1,692,500 | 17.41 | 19.74 | 17.41 | 19.05 | 00:00:00 | | 2009-07-24 | 1,181,800 | 18.83 | 18.97 | 17.91 | 18.30 | 00:00:00 | | 2009-07-27 | 1,021,100 | 18.35 | 19.02 | 17.93 | 18.91 | 00:00:00 | | 2009-07-28 | 633,600 | 18.78 | 19.55 | 18.52 | 19.46 | 00:00:00 | | 2009-07-29 | 902,300 | 19.24 | 19.65 | 18.56 | 18.81 | 00:00:00 | | 2009-07-30 | 817,900 | 19.13 | 19.97 | 18.91 | 19.76 | 00:00:00 | | 2009-07-31 | 2,495,900 | 19.76 | 21.51 | 19.76 | 21.04 | 00:00:00 | | 2009-08-03 | 1,326,800 | 21.38 | 22.00 | 21.18 | 21.80 | 00:00:00 | | 2009-08-04 | 2,672,200 | 20.29 | 22.48 | 19.73 | 22.03 | 00:00:00 | | 2009-08-05 | 2,386,200 | 21.97 | 22.96 | 21.47 | 21.90 | 00:00:00 | | 2009-08-06 | 3,132,600 | 21.35 | 23.20 | 20.04 | 20.42 | 00:00:00 | | 2009-08-07 | 2,460,800 | 20.84 | 22.39 | 20.78 | 22.08 | 00:00:00 | | 2009-08-10 | 1,791,700 | 21.75 | 24.00 | 21.70 | 23.60 | 00:00:00 | | 2009-08-11 | 1,478,400 | 23.56 | 23.64 | 21.86 | 22.03 | 00:00:00 | | 2009-08-12 | 1,333,400 | 22.11 | 22.19 | 21.60 | 21.67 | 00:00:00 | | 2009-08-13 | 1,617,600 | 21.87 | 22.97 | 21.57 | 22.91 | 00:00:00 | | 2009-08-14 | 1,012,800 | 22.80 | 23.16 | 22.64 | 23.09 | 00:00:00 | | 2009-08-17 | 1,270,000 | 22.35 | 22.35 | 21.85 | 22.06 | 00:00:00 | | 2009-08-18 | 970,900 | 22.23 | 22.50 | 22.01 | 22.31 | 00:00:00 | | 2009-08-19 | 398,600 | 22.04 | 22.90 | 21.96 | 22.69 | 00:00:00 | | 2009-08-20 | 562,900 | 22.61 | 23.24 | 22.60 | 22.95 | 00:00:00 | | 2009-08-21 | 976,300 | 23.03 | 23.57 | 22.92 | 23.28 | 00:00:00 | | 2009-08-24 | 1,230,300 | 23.25 | 24.46 | 23.20 | 23.96 | 00:00:00 | | 2009-08-25 | 1,046,000 | 24.19 | 24.97 | 23.85 | 24.70 | 00:00:00 | | 2009-08-26 | 1,058,700 | 24.68 | 24.96 | 24.21 | 24.37 | 00:00:00 | | 2009-08-27 | 815,400 | 24.38 | 24.38 | 23.16 | 23.96 | 00:00:00 | | 2009-08-28 | 946,600 | 23.83 | 24.11 | 23.35 | 23.40 | 00:00:00 | | 2009-08-31 | 772,200 | 23.20 | 23.37 | 22.75 | 22.89 | 00:00:00 | | 2009-09-01 | 2,421,000 | 22.80 | 23.00 | 21.02 | 21.11 | 00:00:00 | | 2009-09-02 | 2,465,500 | 21.00 | 21.00 | 20.27 | 20.65 | 00:00:00 | | 2009-09-03 | 914,600 | 20.70 | 21.49 | 20.43 | 21.44 | 00:00:00 | | 2009-09-04 | 654,600 | 21.35 | 22.05 | 21.14 | 22.01 | 00:00:00 | | 2009-09-08 | 980,900 | 21.89 | 22.56 | 21.50 | 22.52 | 00:00:00 | | 2009-09-09 | 918,400 | 22.44 | 22.94 | 22.24 | 22.85 | 00:00:00 | | 2009-09-10 | 524,500 | 22.76 | 23.00 | 22.53 | 22.92 | 00:00:00 | | 2009-09-11 | 1,449,400 | 22.99 | 23.63 | 22.70 | 23.39 | 00:00:00 | | 2009-09-14 | 803,400 | 23.20 | 23.63 | 22.77 | 23.51 | 00:00:00 | | 2009-09-15 | 1,757,100 | 23.55 | 23.67 | 22.88 | 22.94 | 00:00:00 | | 2009-09-16 | 2,314,900 | 23.14 | 24.88 | 23.14 | 24.46 | 00:00:00 | | 2009-09-17 | 3,966,600 | 25.63 | 26.67 | 25.45 | 25.89 | 00:00:00 | | 2009-09-18 | 5,184,400 | 25.90 | 26.30 | 25.13 | 25.33 | 00:00:00 | | 2009-09-21 | 1,179,900 | 25.27 | 25.56 | 24.77 | 25.40 | 00:00:00 | | 2009-09-22 | 989,700 | 25.67 | 26.34 | 25.51 | 26.25 | 00:00:00 | | 2009-09-23 | 1,197,800 | 26.40 | 26.64 | 25.88 | 25.92 | 00:00:00 | | 2009-09-24 | 1,346,100 | 26.02 | 26.10 | 24.23 | 25.01 | 00:00:00 | | 2009-09-25 | 834,800 | 24.84 | 24.93 | 24.28 | 24.52 | 00:00:00 | | 2009-09-28 | 507,900 | 24.63 | 25.74 | 24.52 | 25.47 | 00:00:00 | | 2009-09-29 | 2,058,500 | 26.47 | 27.97 | 26.40 | 27.16 | 00:00:00 | | 2009-09-30 | 1,385,600 | 27.11 | 27.73 | 26.16 | 27.44 | 00:00:00 | | 2009-10-01 | 1,870,000 | 27.65 | 28.00 | 25.62 | 25.63 | 00:00:00 | | 2009-10-02 | 1,115,800 | 25.26 | 25.58 | 25.05 | 25.37 | 00:00:00 | | 2009-10-05 | 724,900 | 25.61 | 26.24 | 25.58 | 26.09 | 00:00:00 | | 2009-10-06 | 794,600 | 26.41 | 27.22 | 26.18 | 27.04 | 00:00:00 | | 2009-10-07 | 734,100 | 26.87 | 27.27 | 26.66 | 27.21 | 00:00:00 | | 2009-10-08 | 1,376,100 | 27.46 | 28.53 | 27.32 | 28.42 | 00:00:00 | | 2009-10-09 | 721,000 | 28.27 | 28.63 | 28.21 | 28.41 | 00:00:00 | | 2009-10-12 | 768,500 | 28.52 | 28.89 | 27.97 | 28.21 | 00:00:00 | | 2009-10-13 | 835,500 | 28.10 | 28.67 | 28.10 | 28.26 | 00:00:00 | | 2009-10-14 | 1,541,600 | 28.85 | 29.05 | 28.46 | 28.50 | 00:00:00 | | 2009-10-15 | 525,700 | 28.30 | 28.77 | 28.28 | 28.76 | 00:00:00 | | 2009-10-16 | 1,176,900 | 28.48 | 28.62 | 27.74 | 27.79 | 00:00:00 | | 2009-10-19 | 1,137,300 | 27.89 | 29.10 | 27.59 | 28.78 | 00:00:00 | | 2009-10-20 | 1,309,000 | 29.52 | 29.70 | 28.90 | 29.27 | 00:00:00 | | 2009-10-21 | 1,638,100 | 29.34 | 30.68 | 29.08 | 29.53 | 00:00:00 | | 2009-10-22 | 929,000 | 29.54 | 30.28 | 29.15 | 30.16 | 00:00:00 | | 2009-10-23 | 1,849,400 | 29.52 | 30.02 | 29.11 | 29.57 | 00:00:00 | | 2009-10-26 | 1,084,500 | 29.57 | 30.16 | 28.58 | 28.83 | 00:00:00 | | 2009-10-27 | 1,399,900 | 28.86 | 28.97 | 27.23 | 27.36 | 00:00:00 | | 2009-10-28 | 1,733,700 | 27.38 | 27.44 | 24.98 | 25.18 | 00:00:00 | | 2009-10-29 | 1,967,000 | 25.56 | 27.13 | 25.17 | 26.13 | 00:00:00 | | 2009-10-30 | 1,461,300 | 26.05 | 26.32 | 24.10 | 24.30 | 00:00:00 | | 2009-11-02 | 835,300 | 24.47 | 25.15 | 23.89 | 24.43 | 00:00:00 | | 2009-11-03 | 1,250,200 | 24.15 | 25.06 | 24.10 | 24.93 | 00:00:00 | | 2009-11-04 | 800,900 | 25.16 | 25.95 | 24.85 | 25.06 | 00:00:00 | | 2009-11-05 | 3,259,900 | 28.91 | 29.86 | 27.25 | 28.80 | 00:00:00 | | 2009-11-06 | 1,220,700 | 29.35 | 29.97 | 28.90 | 29.07 | 00:00:00 | | 2009-11-09 | 778,200 | 29.52 | 30.17 | 29.43 | 30.00 | 00:00:00 | | 2009-11-10 | 893,800 | 29.93 | 30.59 | 29.86 | 30.17 | 00:00:00 | | 2009-11-11 | 872,400 | 30.50 | 30.56 | 30.27 | 30.34 | 00:00:00 | | 2009-11-12 | 940,300 | 30.63 | 30.83 | 29.60 | 29.80 | 00:00:00 | | 2009-11-13 | 573,000 | 29.81 | 30.38 | 29.67 | 29.87 | 00:00:00 | | 2009-11-16 | 1,467,200 | 30.14 | 30.17 | 29.43 | 30.01 | 00:00:00 | | 2009-11-17 | 758,600 | 29.68 | 30.43 | 29.60 | 29.86 | 00:00:00 | | 2009-11-18 | 738,700 | 29.71 | 29.91 | 28.96 | 29.83 | 00:00:00 | | 2009-11-19 | 1,030,500 | 29.47 | 29.67 | 28.37 | 29.08 | 00:00:00 | | 2009-11-20 | 619,800 | 28.66 | 29.16 | 28.40 | 28.61 | 00:00:00 | | 2009-11-23 | 433,800 | 29.00 | 29.50 | 28.55 | 28.69 | 00:00:00 | | 2009-11-24 | 765,200 | 28.65 | 29.04 | 28.05 | 29.00 | 00:00:00 | | 2009-11-25 | 322,700 | 28.99 | 29.30 | 28.79 | 29.19 | 00:00:00 | | 2009-11-27 | 302,100 | 28.06 | 28.95 | 27.31 | 28.34 | 00:00:00 | | 2009-11-30 | 957,200 | 28.22 | 28.32 | 27.16 | 27.68 | 00:00:00 | | 2009-12-01 | 960,800 | 27.89 | 28.70 | 27.69 | 28.28 | 00:00:00 | | 2009-12-02 | 721,700 | 28.19 | 28.51 | 27.97 | 28.46 | 00:00:00 | | 2009-12-03 | 790,900 | 28.49 | 29.05 | 27.53 | 27.56 | 00:00:00 | | 2009-12-04 | 1,137,400 | 28.02 | 28.68 | 27.46 | 28.06 | 00:00:00 | | 2009-12-07 | 541,400 | 28.05 | 28.61 | 27.77 | 27.93 | 00:00:00 | | 2009-12-08 | 895,600 | 27.50 | 27.92 | 27.07 | 27.66 | 00:00:00 | | 2009-12-09 | 906,000 | 27.50 | 27.61 | 26.82 | 27.22 | 00:00:00 | | 2009-12-10 | 811,400 | 27.25 | 28.00 | 27.03 | 27.68 | 00:00:00 | | 2009-12-11 | 941,100 | 28.10 | 28.62 | 28.01 | 28.37 | 00:00:00 | | 2009-12-14 | 765,100 | 28.57 | 29.21 | 28.27 | 29.10 | 00:00:00 | | 2009-12-15 | 710,200 | 28.92 | 29.02 | 28.65 | 28.85 | 00:00:00 | | 2009-12-16 | 289,400 | 29.16 | 29.70 | 28.95 | 29.28 | 00:00:00 | | 2009-12-17 | 1,019,000 | 29.05 | 29.49 | 28.81 | 29.16 | 00:00:00 | | 2009-12-18 | 1,632,900 | 29.46 | 30.46 | 29.07 | 30.36 | 00:00:00 | | 2009-12-21 | 746,400 | 30.60 | 31.46 | 30.25 | 31.15 | 00:00:00 | | 2009-12-22 | 481,200 | 31.20 | 31.47 | 30.98 | 31.40 | 00:00:00 | | 2009-12-23 | 626,300 | 31.49 | 32.23 | 31.41 | 32.04 | 00:00:00 | | 2009-12-24 | 172,900 | 32.05 | 32.07 | 31.48 | 31.59 | 00:00:00 | | 2009-12-28 | 864,200 | 31.67 | 31.80 | 31.25 | 31.41 | 00:00:00 | | 2009-12-29 | 547,900 | 31.45 | 31.93 | 31.22 | 31.83 | 00:00:00 | | 2009-12-30 | 414,400 | 31.70 | 32.07 | 31.24 | 31.52 | 00:00:00 | | 2009-12-31 | 467,700 | 31.59 | 31.64 | 31.04 | 31.09 | 00:00:00 | | 2010-01-04 | 600,700 | 31.30 | 32.34 | 31.30 | 32.33 | 00:00:00 | | 2010-01-05 | 771,600 | 32.14 | 33.22 | 31.98 | 33.12 | 00:00:00 | | 2010-01-06 | 1,121,300 | 33.01 | 34.09 | 32.86 | 33.79 | 00:00:00 | | 2010-01-07 | 1,023,200 | 33.63 | 34.04 | 33.09 | 33.16 | 00:00:00 | | 2010-01-08 | 799,800 | 32.97 | 33.23 | 32.49 | 33.13 | 00:00:00 | | 2010-01-11 | 578,000 | 33.17 | 33.37 | 32.57 | 33.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
