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
2010-12-22	280,100	39.29	39.75	39.23	39.66	00:00:00
2010-12-23	254,500	39.59	39.87	39.51	39.73	00:00:00
2010-12-27	183,000	39.47	39.79	39.25	39.66	00:00:00
2010-12-28	186,900	39.79	39.99	39.44	39.44	00:00:00
2010-12-29	170,800	39.49	39.75	39.42	39.59	00:00:00
2010-12-30	284,500	39.44	39.81	39.43	39.45	00:00:00
2010-12-31	384,200	39.27	39.95	39.27	39.84	00:00:00
2011-01-03	394,500	40.10	40.81	39.82	40.68	00:00:00
2011-01-04	666,700	40.90	41.38	39.44	40.11	00:00:00
2011-01-05	643,600	39.89	41.36	39.89	41.03	00:00:00
2011-01-06	865,500	39.83	40.44	38.87	39.73	00:00:00
2011-01-07	531,800	39.82	40.53	38.30	39.43	00:00:00
2011-01-10	379,800	39.20	39.62	38.43	39.34	00:00:00
2011-01-11	236,500	39.51	39.75	39.15	39.61	00:00:00
2011-01-12	257,500	39.92	39.92	39.07	39.22	00:00:00
2011-01-13	338,000	39.03	39.18	38.27	38.43	00:00:00
2011-01-14	462,700	38.31	38.54	37.90	38.03	00:00:00
2011-01-18	419,300	38.04	38.99	38.03	38.99	00:00:00
2011-01-19	528,700	38.86	39.15	37.92	38.34	00:00:00
2011-01-20	411,700	38.16	39.31	37.98	38.72	00:00:00
2011-01-21	247,000	39.08	39.44	38.75	38.93	00:00:00
2011-01-24	240,100	38.89	39.18	38.61	38.82	00:00:00
2011-01-25	399,000	38.63	38.63	37.72	38.27	00:00:00
2011-01-26	411,900	38.44	38.65	37.89	38.19	00:00:00
2011-01-27	380,100	38.22	38.60	37.88	38.47	00:00:00
2011-01-28	498,700	38.43	38.67	36.64	36.96	00:00:00
2011-01-31	601,900	37.11	37.58	36.75	36.84	00:00:00
2011-02-01	620,800	37.19	37.47	36.84	37.23	00:00:00
2011-02-02	416,700	37.15	38.04	36.98	37.61	00:00:00
2011-02-03	778,000	37.66	38.61	37.58	38.27	00:00:00
2011-02-04	469,600	38.16	39.30	37.94	38.95	00:00:00
2011-02-07	622,500	39.06	40.73	38.93	40.15	00:00:00
2011-02-08	391,200	40.08	40.58	39.73	39.95	00:00:00
2011-02-09	328,100	39.84	40.06	39.53	39.95	00:00:00
2011-02-10	327,900	39.74	40.19	39.19	39.79	00:00:00
2011-02-11	376,900	39.64	40.51	39.55	39.90	00:00:00
2011-02-14	353,400	39.95	40.07	39.59	40.07	00:00:00
2011-02-15	372,900	39.86	40.32	39.73	39.77	00:00:00
2011-02-16	575,600	39.97	41.56	39.95	41.30	00:00:00
2011-02-17	295,500	41.01	41.19	40.86	40.91	00:00:00
2011-02-18	264,400	41.09	41.88	41.01	41.54	00:00:00
2011-02-22	545,800	40.70	41.14	39.54	39.58	00:00:00
2011-02-23	1,404,800	39.12	40.00	36.21	36.48	00:00:00
2011-02-24	1,084,300	36.55	38.09	35.99	37.88	00:00:00
2011-02-25	770,300	38.02	38.52	37.41	38.27	00:00:00
2011-02-28	466,700	38.18	38.93	37.96	38.77	00:00:00
2011-03-01	1,169,400	39.12	39.12	37.12	37.52	00:00:00
2011-03-02	396,500	37.47	38.40	37.40	37.87	00:00:00
2011-03-03	622,700	38.47	38.78	37.39	37.54	00:00:00
2011-03-04	291,800	37.50	38.05	36.94	37.38	00:00:00
2011-03-07	307,500	37.55	37.71	36.52	36.90	00:00:00
2011-03-08	321,400	36.92	37.99	36.68	37.04	00:00:00
2011-03-09	378,700	37.04	37.86	36.75	37.49	00:00:00
2011-03-10	236,500	36.97	37.03	36.37	36.58	00:00:00
2011-03-11	410,200	36.40	37.81	36.37	37.43	00:00:00
2011-03-14	240,700	36.97	37.39	35.98	36.57	00:00:00
2011-03-15	542,100	35.27	35.99	34.81	35.63	00:00:00
2011-03-16	470,500	35.60	36.01	34.67	34.93	00:00:00
2011-03-17	717,700	35.72	36.57	35.50	35.98	00:00:00
2011-03-18	795,300	36.64	37.29	36.34	36.86	00:00:00
2011-03-21	319,600	37.48	37.82	36.94	37.05	00:00:00
2011-03-22	366,800	37.01	37.25	36.44	36.63	00:00:00
2011-03-23	321,500	36.48	36.58	35.87	36.41	00:00:00
2011-03-24	639,300	36.58	37.25	36.04	37.08	00:00:00
2011-03-25	598,700	37.17	37.51	36.48	36.68	00:00:00
2011-03-28	637,100	36.79	37.23	36.30	36.61	00:00:00
2011-03-29	288,300	36.53	37.10	36.31	36.94	00:00:00
2011-03-30	479,500	37.15	37.25	36.29	36.80	00:00:00
2011-03-31	313,100	36.71	37.05	36.50	36.94	00:00:00
2011-04-01	560,500	37.01	37.15	36.47	37.13	00:00:00
2011-04-04	236,600	37.16	37.47	36.86	36.98	00:00:00
2011-04-05	2,696,900	36.94	37.10	33.98	34.22	00:00:00
2011-04-06	1,938,500	34.44	35.02	33.68	33.97	00:00:00
2011-04-07	553,000	34.06	34.50	33.71	33.79	00:00:00
2011-04-08	531,200	33.84	34.27	33.04	33.35	00:00:00
2011-04-11	521,600	33.47	33.62	32.99	33.31	00:00:00
2011-04-12	404,400	33.09	33.17	32.61	32.76	00:00:00
2011-04-13	820,600	33.35	33.58	32.35	32.81	00:00:00
2011-04-14	779,800	32.02	32.40	31.64	31.97	00:00:00
2011-04-15	423,600	31.92	32.52	31.68	32.23	00:00:00
2011-04-18	494,100	31.66	31.84	30.95	31.46	00:00:00
2011-04-19	720,500	31.35	32.39	31.32	32.17	00:00:00
2011-04-20	728,700	33.52	34.00	32.42	32.64	00:00:00
2011-04-21	405,900	32.78	33.04	32.20	32.75	00:00:00
2011-04-25	384,200	32.59	33.09	32.12	32.78	00:00:00
2011-04-26	873,100	32.71	33.60	32.61	33.38	00:00:00
2011-04-27	580,800	33.58	33.67	33.20	33.47	00:00:00
2011-04-28	676,300	33.30	33.39	33.06	33.13	00:00:00
2011-04-29	760,000	33.17	33.29	32.29	32.52	00:00:00
2011-05-02	659,900	32.77	33.36	31.95	32.00	00:00:00
2011-05-03	1,428,800	31.95	32.06	31.22	32.03	00:00:00
2011-05-04	2,799,600	32.10	33.00	28.36	28.75	00:00:00
2011-05-05	1,636,200	29.11	29.74	28.65	29.59	00:00:00
2011-05-06	1,427,700	29.97	30.38	29.47	29.96	00:00:00
2011-05-09	612,300	29.97	30.17	29.60	29.83	00:00:00
2011-05-10	663,000	29.80	30.13	29.80	30.02	00:00:00
2011-05-11	522,700	29.88	30.09	29.74	30.03	00:00:00
2011-05-12	563,000	29.77	30.25	29.76	30.00	00:00:00
2011-05-13	972,700	29.95	30.05	29.69	29.80	00:00:00
2011-05-16	1,138,900	29.81	29.91	29.36	29.67	00:00:00
2011-05-17	924,000	29.71	29.72	29.24	29.49	00:00:00
2011-05-18	1,069,200	29.43	30.26	29.43	30.17	00:00:00
2011-05-19	464,700	30.49	30.84	29.95	29.98	00:00:00
2011-05-20	510,200	29.86	30.04	29.46	29.53	00:00:00
2011-05-23	736,200	29.07	29.25	28.69	29.06	00:00:00
2011-05-24	641,300	29.14	29.24	28.82	28.90	00:00:00
2011-05-25	577,700	28.79	28.94	28.66	28.78	00:00:00
2011-05-26	500,900	28.75	29.19	28.75	29.00	00:00:00
2011-05-27	357,900	28.96	29.22	28.89	29.00	00:00:00
2011-05-31	793,000	29.16	29.41	28.71	29.04	00:00:00
2011-06-01	1,919,500	29.05	29.62	28.18	28.33	00:00:00
2011-06-02	524,100	28.42	28.84	28.38	28.45	00:00:00
2011-06-03	1,054,200	28.25	28.46	27.99	28.32	00:00:00
2011-06-06	1,441,000	28.24	28.61	27.35	27.50	00:00:00
2011-06-07	722,300	27.44	27.63	26.90	27.45	00:00:00
2011-06-08	765,600	27.27	27.54	26.91	27.09	00:00:00
2011-06-09	718,600	27.15	27.67	26.92	27.32	00:00:00
2011-06-10	547,600	27.19	27.19	26.50	26.72	00:00:00
2011-06-13	831,000	26.83	27.02	26.70	26.97	00:00:00
2011-06-14	574,800	27.28	27.64	27.10	27.34	00:00:00
2011-06-15	462,900	27.08	27.27	26.72	26.86	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 > >>