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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	1,189,000	24.90	25.11	24.02	24.30	00:00:00
2010-07-06	799,400	24.72	25.24	24.18	24.29	00:00:00
2010-07-07	743,600	24.44	25.81	24.30	25.79	00:00:00
2010-07-08	747,600	26.16	26.55	25.68	26.07	00:00:00
2010-07-09	413,500	26.01	26.71	25.89	26.64	00:00:00
2010-07-12	614,900	26.50	26.70	25.64	25.79	00:00:00
2010-07-13	748,900	26.23	27.76	26.22	27.68	00:00:00
2010-07-14	519,200	27.53	27.68	27.08	27.56	00:00:00
2010-07-15	407,300	27.52	27.62	26.74	27.35	00:00:00
2010-07-16	982,500	27.19	27.19	25.27	25.39	00:00:00
2010-07-19	620,400	25.61	25.99	25.29	25.68	00:00:00
2010-07-20	739,200	25.28	26.43	24.72	26.36	00:00:00
2010-07-21	825,700	26.52	27.07	26.06	26.34	00:00:00
2010-07-22	779,800	26.78	27.71	26.65	27.53	00:00:00
2010-07-23	900,000	27.40	29.31	27.17	29.24	00:00:00
2010-07-26	641,300	29.44	30.07	29.24	29.81	00:00:00
2010-07-27	468,800	29.90	30.00	28.92	29.26	00:00:00
2010-07-28	656,300	29.12	29.33	28.36	28.49	00:00:00
2010-07-29	1,041,400	28.77	29.15	27.25	27.36	00:00:00
2010-07-30	778,800	26.97	27.96	26.57	27.35	00:00:00
2010-08-02	896,500	27.74	28.37	27.60	27.87	00:00:00
2010-08-03	540,600	27.76	27.81	26.86	27.23	00:00:00
2010-08-04	1,280,500	27.53	28.65	27.50	28.60	00:00:00
2010-08-05	2,179,700	28.42	31.10	28.22	30.98	00:00:00
2010-08-06	1,168,300	30.70	31.88	30.63	31.31	00:00:00
2010-08-09	788,800	31.36	32.17	31.36	32.14	00:00:00
2010-08-10	791,000	31.54	31.95	31.06	31.49	00:00:00
2010-08-11	1,187,500	30.49	30.55	29.24	29.31	00:00:00
2010-08-12	526,500	28.71	29.44	28.42	29.06	00:00:00
2010-08-13	379,700	28.95	29.21	28.66	28.74	00:00:00
2010-08-16	660,300	28.54	29.32	28.17	28.97	00:00:00
2010-08-17	360,600	29.29	30.18	29.19	29.76	00:00:00
2010-08-18	430,300	29.76	30.23	29.32	29.72	00:00:00
2010-08-19	576,300	29.46	29.56	28.30	28.43	00:00:00
2010-08-20	715,600	28.31	28.50	27.34	28.28	00:00:00
2010-08-23	720,200	28.30	28.81	26.68	26.75	00:00:00
2010-08-24	831,100	26.17	27.10	25.67	26.75	00:00:00
2010-08-25	437,400	26.43	27.17	26.22	27.08	00:00:00
2010-08-26	540,900	27.32	27.53	26.62	26.78	00:00:00
2010-08-27	625,700	27.19	27.45	26.36	27.05	00:00:00
2010-08-30	512,700	26.88	27.15	25.88	25.96	00:00:00
2010-08-31	576,400	25.86	26.62	25.55	26.21	00:00:00
2010-09-01	674,400	26.67	28.30	26.59	28.24	00:00:00
2010-09-02	686,300	28.24	29.81	28.19	29.72	00:00:00
2010-09-03	338,600	30.25	30.36	29.48	30.01	00:00:00
2010-09-07	468,100	29.75	29.84	28.86	28.91	00:00:00
2010-09-08	326,500	28.93	29.69	28.66	28.95	00:00:00
2010-09-09	208,500	29.46	29.58	28.71	28.88	00:00:00
2010-09-10	468,600	28.90	29.69	28.81	29.12	00:00:00
2010-09-13	440,500	29.52	30.29	29.52	29.89	00:00:00
2010-09-14	453,100	29.74	29.80	28.92	29.54	00:00:00
2010-09-15	413,600	29.29	29.54	28.60	29.20	00:00:00
2010-09-16	430,400	29.03	29.11	28.30	28.55	00:00:00
2010-09-17	826,000	28.78	28.98	28.17	28.90	00:00:00
2010-09-20	554,300	28.99	29.56	28.72	29.39	00:00:00
2010-09-21	464,900	29.26	29.44	28.38	28.58	00:00:00
2010-09-22	318,100	28.46	28.88	27.70	28.25	00:00:00
2010-09-23	524,000	27.87	28.56	27.60	28.17	00:00:00
2010-09-24	807,000	28.79	31.00	28.75	30.93	00:00:00
2010-09-27	827,400	30.93	32.13	30.63	31.64	00:00:00
2010-09-28	483,400	31.70	31.77	30.72	31.53	00:00:00
2010-09-29	355,100	31.23	31.79	31.08	31.57	00:00:00
2010-09-30	484,000	31.93	32.10	31.33	31.82	00:00:00
2010-10-01	590,400	32.09	32.12	31.01	31.58	00:00:00
2010-10-04	411,100	31.36	31.54	30.23	30.47	00:00:00
2010-10-05	460,900	30.99	31.60	30.85	31.48	00:00:00
2010-10-06	940,200	31.54	32.90	31.54	32.65	00:00:00
2010-10-07	798,500	32.81	33.57	32.50	33.33	00:00:00
2010-10-08	787,200	33.39	34.28	33.14	34.23	00:00:00
2010-10-11	330,500	34.13	34.28	33.70	33.86	00:00:00
2010-10-12	364,200	33.71	34.26	33.50	33.88	00:00:00
2010-10-13	525,600	34.13	34.26	33.71	34.07	00:00:00
2010-10-14	420,100	34.02	34.46	33.20	33.62	00:00:00
2010-10-15	587,300	34.00	34.00	32.90	33.20	00:00:00
2010-10-18	331,500	33.28	33.58	33.16	33.30	00:00:00
2010-10-19	527,300	32.81	33.36	32.35	32.73	00:00:00
2010-10-20	363,400	32.94	33.85	32.71	33.64	00:00:00
2010-10-21	376,700	33.82	34.58	33.47	33.82	00:00:00
2010-10-22	226,000	33.84	34.31	33.43	34.31	00:00:00
2010-10-25	600,300	34.61	35.17	34.47	34.69	00:00:00
2010-10-26	491,800	34.47	35.48	34.01	35.35	00:00:00
2010-10-27	574,000	35.10	35.16	34.27	34.57	00:00:00
2010-10-28	292,100	34.86	35.09	33.96	34.22	00:00:00
2010-10-29	339,200	34.07	34.31	33.85	33.99	00:00:00
2010-11-01	329,000	34.31	34.39	33.51	33.85	00:00:00
2010-11-02	351,600	34.30	34.48	33.60	34.01	00:00:00
2010-11-03	703,500	34.00	34.70	33.79	34.09	00:00:00
2010-11-04	1,719,600	34.50	34.90	33.24	33.50	00:00:00
2010-11-05	499,600	33.50	34.25	33.50	33.77	00:00:00
2010-11-08	624,200	33.60	33.60	32.39	33.32	00:00:00
2010-11-09	502,000	33.37	33.37	32.00	32.15	00:00:00
2010-11-10	378,800	32.24	33.48	32.08	33.48	00:00:00
2010-11-11	652,100	32.91	34.14	32.80	33.44	00:00:00
2010-11-12	377,100	33.05	33.62	32.60	33.12	00:00:00
2010-11-15	651,200	33.33	34.51	33.11	34.36	00:00:00
2010-11-16	776,300	34.09	34.53	33.66	34.27	00:00:00
2010-11-17	1,111,000	34.26	35.73	34.02	35.56	00:00:00
2010-11-18	716,800	35.91	36.67	35.78	36.33	00:00:00
2010-11-19	360,600	36.16	36.48	35.67	36.35	00:00:00
2010-11-22	555,700	36.05	36.70	35.75	36.68	00:00:00
2010-11-23	537,300	36.17	36.17	35.34	35.62	00:00:00
2010-11-24	604,900	36.12	37.00	36.12	36.81	00:00:00
2010-11-26	183,900	36.54	37.45	36.38	36.79	00:00:00
2010-11-29	456,900	36.49	36.97	35.79	36.73	00:00:00
2010-11-30	848,000	36.34	37.25	35.94	36.75	00:00:00
2010-12-01	821,500	37.31	38.54	37.18	38.48	00:00:00
2010-12-02	661,100	38.47	39.73	38.25	39.03	00:00:00
2010-12-03	355,100	38.74	39.50	38.57	39.34	00:00:00
2010-12-06	420,700	39.25	39.86	39.16	39.54	00:00:00
2010-12-07	724,200	40.00	40.04	38.61	38.65	00:00:00
2010-12-08	703,200	38.72	39.26	38.20	38.40	00:00:00
2010-12-09	520,500	38.74	38.99	38.16	38.40	00:00:00
2010-12-10	384,400	38.42	38.79	38.21	38.74	00:00:00
2010-12-13	519,200	38.80	39.01	37.38	37.66	00:00:00
2010-12-14	435,700	37.74	38.48	37.74	38.16	00:00:00
2010-12-15	460,600	37.96	38.39	37.59	37.61	00:00:00
2010-12-16	537,600	37.70	38.10	37.30	38.04	00:00:00
2010-12-17	540,900	38.10	38.85	37.94	38.33	00:00:00
2010-12-20	258,300	38.46	38.82	38.32	38.41	00:00:00
2010-12-21	294,000	38.59	39.41	38.59	39.31	00:00:00
2010-12-22	280,100	39.29	39.75	39.23	39.66	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 > >>