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
2011-06-15	462,900	27.08	27.27	26.72	26.86	00:00:00
2011-06-16	588,900	26.86	27.16	26.60	27.06	00:00:00
2011-06-17	978,000	27.13	27.41	26.84	27.15	00:00:00
2011-06-20	398,600	27.03	27.32	26.93	27.09	00:00:00
2011-06-21	995,400	27.23	27.70	27.12	27.47	00:00:00
2011-06-22	1,516,900	27.37	27.71	26.33	26.34	00:00:00
2011-06-23	491,000	26.03	26.69	25.80	26.61	00:00:00
2011-06-24	585,400	26.61	26.89	25.97	26.09	00:00:00
2011-06-27	412,900	26.18	26.52	25.83	26.31	00:00:00
2011-06-28	717,200	26.39	27.34	26.38	27.31	00:00:00
2011-06-29	506,700	27.39	27.69	27.20	27.49	00:00:00
2011-06-30	787,200	27.53	27.77	27.17	27.37	00:00:00
2011-07-01	1,316,200	27.40	28.88	27.36	28.53	00:00:00
2011-07-05	708,300	28.54	28.96	27.67	27.95	00:00:00
2011-07-06	499,500	27.94	28.28	27.49	27.75	00:00:00
2011-07-07	934,600	27.98	28.39	27.62	28.35	00:00:00
2011-07-08	504,200	27.67	27.83	27.37	27.54	00:00:00
2011-07-11	707,300	27.19	27.36	26.68	26.93	00:00:00
2011-07-12	936,200	26.85	27.17	26.35	26.50	00:00:00
2011-07-13	844,700	26.61	26.89	26.31	26.55	00:00:00
2011-07-14	978,400	26.65	26.85	25.95	26.00	00:00:00
2011-07-15	201,300	26.08	26.32	25.94	26.14	00:00:00
2011-07-18	496,300	26.06	26.39	25.29	25.63	00:00:00
2011-07-19	473,700	25.95	26.15	25.75	26.09	00:00:00
2011-07-20	260,200	26.19	26.23	25.91	26.09	00:00:00
2011-07-21	463,900	26.26	26.92	26.15	26.90	00:00:00
2011-07-22	541,300	26.93	27.39	26.69	27.20	00:00:00
2011-07-25	358,400	26.90	26.97	26.59	26.75	00:00:00
2011-07-26	278,000	26.79	26.93	26.26	26.40	00:00:00
2011-07-27	298,000	26.30	26.62	25.47	25.75	00:00:00
2011-07-28	427,600	25.77	25.96	25.36	25.50	00:00:00
2011-07-29	657,300	25.16	25.88	24.78	25.46	00:00:00
2011-08-01	848,400	25.64	25.86	24.88	25.28	00:00:00
2011-08-02	1,502,600	25.09	25.38	24.45	24.46	00:00:00
2011-08-03	1,487,700	24.45	25.00	23.81	24.90	00:00:00
2011-08-04	6,268,300	19.62	23.00	19.60	22.11	00:00:00
2011-08-05	1,948,900	22.54	22.54	20.59	20.84	00:00:00
2011-08-08	1,415,200	20.13	20.30	18.24	19.01	00:00:00
2011-08-09	1,985,300	19.30	20.26	18.35	20.19	00:00:00
2011-08-10	1,186,500	19.53	19.83	18.99	19.02	00:00:00
2011-08-11	924,500	19.17	20.21	18.77	19.90	00:00:00
2011-08-12	831,300	20.24	20.24	19.20	19.69	00:00:00
2011-08-15	775,300	19.82	21.16	19.60	21.15	00:00:00
2011-08-16	663,500	20.90	21.04	20.32	20.64	00:00:00
2011-08-17	675,000	20.86	21.26	20.24	20.60	00:00:00
2011-08-18	1,425,300	19.95	20.10	19.14	19.55	00:00:00
2011-08-19	1,193,200	19.25	19.73	18.20	18.43	00:00:00
2011-08-22	1,219,900	19.08	19.10	18.41	18.73	00:00:00
2011-08-23	589,100	18.91	19.49	18.68	19.37	00:00:00
2011-08-24	643,400	19.31	20.22	19.08	19.94	00:00:00
2011-08-25	632,300	20.05	20.22	19.17	19.40	00:00:00
2011-08-26	1,094,800	19.13	20.51	19.05	20.15	00:00:00
2011-08-29	1,147,600	20.43	21.27	20.29	21.12	00:00:00
2011-08-30	1,073,400	21.17	21.41	20.80	21.15	00:00:00
2011-08-31	1,010,800	21.34	21.55	20.83	20.91	00:00:00
2011-09-01	1,030,000	20.81	21.14	20.33	20.96	00:00:00
2011-09-02	750,400	20.45	20.80	19.69	19.97	00:00:00
2011-09-06	1,039,900	19.25	19.65	18.89	19.48	00:00:00
2011-09-07	710,800	19.73	20.29	19.55	20.16	00:00:00
2011-09-08	776,700	19.89	20.23	19.30	19.45	00:00:00
2011-09-09	1,335,400	19.18	19.54	18.53	18.77	00:00:00
2011-09-12	1,433,000	18.43	18.63	17.58	18.26	00:00:00
2011-09-13	1,195,500	18.07	18.94	17.69	18.70	00:00:00
2011-09-14	1,069,300	18.82	19.06	18.26	18.89	00:00:00
2011-09-15	1,435,800	19.17	19.38	18.88	19.06	00:00:00
2011-09-16	1,116,200	19.01	19.47	18.91	19.46	00:00:00
2011-09-19	997,000	19.10	19.63	18.78	19.45	00:00:00
2011-09-20	1,440,700	19.51	19.95	19.13	19.18	00:00:00
2011-09-21	1,869,300	19.14	19.56	18.40	18.40	00:00:00
2011-09-22	1,871,300	17.74	18.00	16.49	16.96	00:00:00
2011-09-23	775,700	16.85	17.50	16.79	17.45	00:00:00
2011-09-26	751,600	17.61	18.10	17.06	18.05	00:00:00
2011-09-27	653,200	18.54	19.49	18.25	18.68	00:00:00
2011-09-28	655,400	18.79	18.81	17.73	17.79	00:00:00
2011-09-29	983,500	18.24	18.58	17.32	17.85	00:00:00
2011-09-30	1,035,600	17.51	17.73	16.89	17.03	00:00:00
2011-10-03	2,205,900	16.83	17.31	16.50	16.90	00:00:00
2011-10-04	1,499,600	16.66	18.11	16.52	18.05	00:00:00
2011-10-05	875,700	18.14	18.35	17.63	17.82	00:00:00
2011-10-06	804,400	17.81	18.89	17.34	18.77	00:00:00
2011-10-07	622,300	18.92	19.18	18.30	18.66	00:00:00
2011-10-10	769,200	18.98	19.75	18.51	18.99	00:00:00
2011-10-11	541,700	18.80	19.25	18.60	18.98	00:00:00
2011-10-12	3,005,800	19.29	19.74	19.12	19.37	00:00:00
2011-10-13	734,500	19.27	19.49	18.75	19.20	00:00:00
2011-10-14	1,341,000	19.47	19.49	18.07	18.65	00:00:00
2011-10-17	923,600	18.45	18.92	17.70	17.81	00:00:00
2011-10-18	847,000	17.88	19.01	17.50	18.67	00:00:00
2011-10-19	578,300	18.66	19.67	18.24	18.50	00:00:00
2011-10-20	921,200	18.60	19.01	18.05	18.92	00:00:00
2011-10-21	845,700	19.26	19.63	18.89	19.27	00:00:00
2011-10-24	1,918,900	19.43	21.23	19.26	21.19	00:00:00
2011-10-25	1,262,200	21.15	21.47	20.85	20.94	00:00:00
2011-10-26	824,300	21.15	22.29	20.63	21.28	00:00:00
2011-10-27	1,221,600	21.98	23.17	21.69	22.33	00:00:00
2011-10-28	952,900	21.87	22.76	21.83	22.67	00:00:00
2011-10-31	1,280,900	22.65	23.13	22.15	22.49	00:00:00
2011-11-01	1,793,100	21.68	21.86	20.12	20.75	00:00:00
2011-11-02	1,000,900	20.92	21.28	20.29	21.03	00:00:00
2011-11-03	4,131,700	23.76	26.48	22.71	26.07	00:00:00
2011-11-04	1,251,600	26.00	26.00	24.77	25.65	00:00:00
2011-11-07	1,010,400	25.56	25.87	23.99	25.40	00:00:00
2011-11-08	1,075,800	25.64	25.87	24.96	25.63	00:00:00
2011-11-09	1,611,200	24.98	25.02	23.43	24.06	00:00:00
2011-11-10	1,020,000	24.56	25.07	23.99	24.60	00:00:00
2011-11-11	492,800	24.95	25.65	24.91	25.05	00:00:00
2011-11-14	656,100	24.90	24.92	24.27	24.71	00:00:00
2011-11-15	555,800	24.56	25.14	23.99	24.83	00:00:00
2011-11-16	561,700	24.56	25.03	24.19	24.35	00:00:00
2011-11-17	872,000	24.25	24.60	23.89	24.13	00:00:00
2011-11-18	832,700	24.39	24.51	23.65	23.84	00:00:00
2011-11-21	1,052,300	23.57	23.77	22.46	23.66	00:00:00
2011-11-22	640,300	23.55	23.55	22.63	22.84	00:00:00
2011-11-23	849,000	22.65	22.69	21.83	22.05	00:00:00
2011-11-25	309,200	21.94	22.85	21.77	22.41	00:00:00
2011-11-28	870,100	23.23	24.30	22.99	23.29	00:00:00
2011-11-29	624,900	23.34	23.54	22.78	23.04	00:00:00
2011-11-30	780,700	24.03	24.32	23.62	24.29	00:00:00
2011-12-01	325,100	24.16	24.68	24.02	24.15	00:00:00
2011-12-02	574,900	24.52	24.90	24.25	24.67	00:00:00
2011-12-05	833,100	25.22	25.95	24.86	25.14	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 > >>