TR4DER - Lamar Advertising [LAMR] Historical Prices

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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	578,000	33.17	33.37	32.57	33.06	00:00:00
2010-01-12	564,600	32.61	32.81	31.69	32.13	00:00:00
2010-01-13	516,600	32.19	32.58	31.64	32.39	00:00:00
2010-01-14	806,200	32.32	32.69	31.96	32.20	00:00:00
2010-01-15	730,800	32.23	32.35	31.14	31.25	00:00:00
2010-01-19	619,900	31.25	31.96	31.11	31.93	00:00:00
2010-01-20	584,700	31.63	32.04	31.25	31.55	00:00:00
2010-01-21	895,600	31.60	32.07	30.62	30.62	00:00:00
2010-01-22	996,300	30.55	31.36	29.95	30.23	00:00:00
2010-01-25	654,000	30.59	30.72	29.81	29.85	00:00:00
2010-01-26	471,000	29.78	30.10	29.61	29.81	00:00:00
2010-01-27	807,300	29.71	29.97	28.93	29.37	00:00:00
2010-01-28	704,300	29.40	29.64	28.57	28.70	00:00:00
2010-01-29	1,008,800	28.87	29.15	28.38	28.60	00:00:00
2010-02-01	765,100	28.90	29.28	28.69	29.22	00:00:00
2010-02-02	468,100	29.24	30.25	29.01	30.22	00:00:00
2010-02-03	967,300	29.81	30.05	29.33	29.38	00:00:00
2010-02-04	1,012,100	29.02	29.02	27.62	27.62	00:00:00
2010-02-05	919,100	27.61	27.69	26.58	27.44	00:00:00
2010-02-08	758,600	27.51	28.02	26.86	27.20	00:00:00
2010-02-09	1,202,500	28.14	28.69	28.11	28.20	00:00:00
2010-02-10	345,700	28.20	28.66	27.66	28.22	00:00:00
2010-02-11	403,600	28.07	29.31	27.87	29.29	00:00:00
2010-02-12	615,100	28.68	29.21	28.35	29.21	00:00:00
2010-02-16	393,500	29.67	29.86	29.03	29.86	00:00:00
2010-02-17	524,600	30.01	30.31	29.66	30.00	00:00:00
2010-02-18	453,800	30.00	30.60	29.80	30.56	00:00:00
2010-02-19	774,800	30.25	31.11	30.25	30.96	00:00:00
2010-02-22	561,700	31.15	31.15	30.36	30.40	00:00:00
2010-02-23	958,200	31.00	31.00	29.73	29.79	00:00:00
2010-02-24	1,481,400	30.25	30.44	29.31	29.54	00:00:00
2010-02-25	3,195,600	27.91	29.20	26.90	29.10	00:00:00
2010-02-26	1,852,400	30.14	30.40	29.50	30.08	00:00:00
2010-03-01	1,294,800	30.10	31.91	29.80	31.73	00:00:00
2010-03-02	1,020,700	31.72	32.34	31.47	31.88	00:00:00
2010-03-03	818,600	31.88	32.00	31.14	31.19	00:00:00
2010-03-04	620,100	31.35	31.84	31.07	31.57	00:00:00
2010-03-05	969,000	31.76	32.78	31.76	32.75	00:00:00
2010-03-08	394,000	32.78	33.04	32.57	32.70	00:00:00
2010-03-09	701,900	32.61	32.68	31.96	32.05	00:00:00
2010-03-10	620,700	32.00	32.92	32.00	32.83	00:00:00
2010-03-11	672,500	32.66	33.51	32.50	33.51	00:00:00
2010-03-12	1,220,900	33.61	34.39	33.18	34.32	00:00:00
2010-03-15	729,500	34.27	34.43	33.56	33.79	00:00:00
2010-03-16	1,411,700	33.81	34.03	33.33	33.63	00:00:00
2010-03-17	2,255,700	33.86	36.01	33.60	35.69	00:00:00
2010-03-18	976,200	35.74	35.88	35.06	35.41	00:00:00
2010-03-19	861,800	35.51	35.76	34.77	34.93	00:00:00
2010-03-22	432,000	34.61	35.60	34.29	35.50	00:00:00
2010-03-23	913,300	35.49	35.49	34.94	35.32	00:00:00
2010-03-24	723,100	35.00	35.25	34.70	34.71	00:00:00
2010-03-25	903,100	35.03	35.56	34.56	34.93	00:00:00
2010-03-26	502,500	34.98	35.32	34.42	34.47	00:00:00
2010-03-29	335,000	34.61	35.02	34.50	34.63	00:00:00
2010-03-30	465,300	34.58	34.71	34.04	34.44	00:00:00
2010-03-31	691,400	34.33	34.90	34.09	34.35	00:00:00
2010-04-01	476,500	34.60	35.05	33.99	34.46	00:00:00
2010-04-05	453,500	34.55	35.47	34.40	35.47	00:00:00
2010-04-06	272,300	35.48	35.74	35.28	35.41	00:00:00
2010-04-07	683,100	35.36	35.45	34.86	35.11	00:00:00
2010-04-08	754,400	34.75	35.71	34.65	35.59	00:00:00
2010-04-09	652,000	35.71	36.48	35.52	36.46	00:00:00
2010-04-12	443,900	36.53	36.93	36.23	36.89	00:00:00
2010-04-13	381,800	36.80	36.80	36.37	36.62	00:00:00
2010-04-14	474,200	36.85	37.85	36.85	37.74	00:00:00
2010-04-15	876,300	37.67	37.76	37.15	37.58	00:00:00
2010-04-16	1,184,400	37.40	37.47	36.91	37.23	00:00:00
2010-04-19	787,200	37.14	37.61	36.44	36.81	00:00:00
2010-04-20	557,500	37.01	38.12	37.00	37.96	00:00:00
2010-04-21	849,000	38.10	38.42	37.66	38.07	00:00:00
2010-04-22	787,900	37.61	38.39	37.47	38.20	00:00:00
2010-04-23	682,200	38.15	38.68	37.93	38.40	00:00:00
2010-04-26	814,100	38.30	38.73	37.73	37.87	00:00:00
2010-04-27	653,200	37.60	37.70	35.91	36.03	00:00:00
2010-04-28	520,900	36.14	36.71	35.78	36.69	00:00:00
2010-04-29	685,400	36.94	38.00	36.71	38.00	00:00:00
2010-04-30	704,600	37.98	38.44	37.12	37.22	00:00:00
2010-05-03	662,100	37.33	38.22	37.22	37.95	00:00:00
2010-05-04	959,300	37.00	37.25	35.86	36.53	00:00:00
2010-05-05	955,900	36.21	36.32	34.73	35.13	00:00:00
2010-05-06	3,142,800	35.14	35.14	28.27	31.61	00:00:00
2010-05-07	2,128,100	33.07	33.16	30.68	31.48	00:00:00
2010-05-10	1,020,100	33.51	34.79	32.74	33.64	00:00:00
2010-05-11	922,700	33.17	35.00	33.17	34.01	00:00:00
2010-05-12	405,300	34.27	35.14	34.11	34.97	00:00:00
2010-05-13	553,800	34.75	35.39	34.07	34.16	00:00:00
2010-05-14	851,200	33.72	34.39	33.39	33.93	00:00:00
2010-05-17	513,000	34.15	34.55	32.84	33.98	00:00:00
2010-05-18	608,100	34.52	34.53	32.31	32.49	00:00:00
2010-05-19	1,512,800	32.30	32.37	30.30	31.12	00:00:00
2010-05-20	1,577,200	30.25	30.40	28.85	29.01	00:00:00
2010-05-21	1,615,800	28.47	29.68	28.14	29.63	00:00:00
2010-05-24	383,400	29.43	29.83	29.08	29.12	00:00:00
2010-05-25	959,500	28.29	29.19	27.37	29.11	00:00:00
2010-05-26	897,900	29.27	30.61	29.10	29.85	00:00:00
2010-05-27	916,800	30.24	31.01	29.99	30.25	00:00:00
2010-05-28	687,800	30.14	30.44	29.07	29.47	00:00:00
2010-06-01	1,100,400	29.00	29.29	27.76	27.97	00:00:00
2010-06-02	929,400	28.16	28.77	27.68	28.69	00:00:00
2010-06-03	386,800	28.69	29.29	28.55	28.99	00:00:00
2010-06-04	1,072,000	28.04	28.42	26.81	26.88	00:00:00
2010-06-07	795,200	26.95	27.30	26.11	26.18	00:00:00
2010-06-08	1,023,900	26.26	26.65	25.66	26.59	00:00:00
2010-06-09	1,005,400	26.82	27.84	26.79	27.00	00:00:00
2010-06-10	1,270,300	27.65	29.16	27.54	28.67	00:00:00
2010-06-11	389,400	28.18	29.11	28.17	28.85	00:00:00
2010-06-14	409,200	29.16	29.60	28.57	28.67	00:00:00
2010-06-15	657,600	28.81	29.61	28.64	29.53	00:00:00
2010-06-16	338,100	29.26	29.45	28.77	29.24	00:00:00
2010-06-17	720,200	29.35	29.46	28.22	28.45	00:00:00
2010-06-18	551,300	28.49	28.69	27.86	27.87	00:00:00
2010-06-21	782,600	28.28	28.28	26.95	27.14	00:00:00
2010-06-22	906,300	27.15	27.57	26.03	26.15	00:00:00
2010-06-23	897,500	26.16	26.94	25.64	26.52	00:00:00
2010-06-24	642,400	26.25	26.44	25.31	25.51	00:00:00
2010-06-25	1,000,000	25.53	26.05	24.88	25.95	00:00:00
2010-06-28	765,200	25.98	26.30	25.58	26.05	00:00:00
2010-06-29	1,347,100	25.34	25.84	24.60	24.95	00:00:00
2010-06-30	1,232,300	24.76	25.27	24.22	24.52	00:00:00
2010-07-01	1,163,300	24.43	24.79	23.83	24.76	00:00:00
2010-07-02	1,189,000	24.90	25.11	24.02	24.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>