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
2012-05-29	416,600	25.18	25.40	24.92	25.31	00:00:00
2012-05-30	1,037,600	25.06	25.07	24.53	24.59	00:00:00
2012-05-31	522,000	24.55	24.78	24.38	24.61	00:00:00
2012-06-01	817,000	23.97	24.38	23.74	23.91	00:00:00
2012-06-04	711,500	23.94	24.24	23.37	23.85	00:00:00
2012-06-05	670,600	23.79	24.71	23.76	24.67	00:00:00
2012-06-06	653,100	24.78	25.89	24.78	25.83	00:00:00
2012-06-07	642,600	26.63	26.97	25.66	25.73	00:00:00
2012-06-08	472,400	25.74	26.48	25.53	26.29	00:00:00
2012-06-11	504,200	26.66	26.83	25.68	25.71	00:00:00
2012-06-12	617,700	25.71	26.72	25.65	26.55	00:00:00
2012-06-13	1,224,100	26.53	26.92	26.20	26.72	00:00:00
2012-06-14	556,800	26.67	26.89	26.37	26.73	00:00:00
2012-06-15	777,100	26.82	27.35	26.47	27.34	00:00:00
2012-06-18	567,000	27.11	27.72	27.07	27.44	00:00:00
2012-06-19	727,200	27.59	28.29	27.41	28.16	00:00:00
2012-06-20	961,300	28.15	28.97	28.06	28.69	00:00:00
2012-06-21	965,500	28.65	28.65	27.94	27.99	00:00:00
2012-06-22	2,594,900	28.08	28.53	27.41	28.28	00:00:00
2012-06-25	533,100	27.79	27.79	26.88	27.21	00:00:00
2012-06-26	948,100	27.31	27.42	26.42	27.22	00:00:00
2012-06-27	749,400	27.31	27.54	26.92	27.35	00:00:00
2012-06-28	689,200	27.13	27.50	26.71	27.42	00:00:00
2012-06-29	790,400	28.20	28.71	27.96	28.60	00:00:00
2012-07-02	528,900	28.82	29.13	28.58	28.78	00:00:00
2012-07-03	252,800	28.90	29.20	28.74	29.04	00:00:00
2012-07-05	494,200	28.96	29.01	28.29	28.60	00:00:00
2012-07-06	384,300	28.26	28.40	27.69	28.14	00:00:00
2012-07-09	431,000	28.11	28.21	27.63	27.90	00:00:00
2012-07-10	531,700	28.18	28.35	26.62	26.93	00:00:00
2012-07-11	757,200	27.05	27.13	26.55	26.69	00:00:00
2012-07-12	517,100	26.52	26.87	26.21	26.46	00:00:00
2012-07-13	280,500	26.65	27.04	26.54	26.92	00:00:00
2012-07-16	352,700	26.84	27.25	26.64	26.96	00:00:00
2012-07-17	3,293,600	26.96	31.12	26.92	29.58	00:00:00
2012-07-18	683,300	29.49	29.97	29.18	29.55	00:00:00
2012-07-19	732,700	29.56	30.23	29.56	30.09	00:00:00
2012-07-20	532,500	29.83	30.40	29.57	30.28	00:00:00
2012-07-23	475,400	29.58	30.02	29.13	29.77	00:00:00
2012-07-24	475,800	29.94	29.94	29.37	29.68	00:00:00
2012-07-25	1,138,400	29.57	29.81	29.16	29.49	00:00:00
2012-07-26	562,400	30.05	30.58	29.48	30.32	00:00:00
2012-07-27	620,400	30.57	31.42	30.43	31.33	00:00:00
2012-07-30	827,100	30.30	30.59	29.58	30.53	00:00:00
2012-07-31	717,100	30.39	30.68	29.97	30.35	00:00:00
2012-08-01	455,900	30.63	30.64	29.60	29.93	00:00:00
2012-08-02	307,800	29.59	30.16	29.31	29.86	00:00:00
2012-08-03	531,900	30.25	31.18	29.95	30.98	00:00:00
2012-08-06	734,200	31.09	31.49	30.37	31.23	00:00:00
2012-08-07	1,082,000	30.74	31.71	30.74	31.50	00:00:00
2012-08-08	7,319,300	34.75	35.99	34.27	34.41	00:00:00
2012-08-09	3,546,400	34.25	34.40	33.47	33.65	00:00:00
2012-08-10	1,920,800	32.94	33.66	31.92	33.00	00:00:00
2012-08-13	2,063,500	32.91	32.98	32.13	32.36	00:00:00
2012-08-14	1,102,200	32.59	32.65	31.95	32.07	00:00:00
2012-08-15	1,113,700	32.21	32.42	31.88	32.19	00:00:00
2012-08-16	589,500	32.29	32.72	32.11	32.54	00:00:00
2012-08-17	656,800	32.58	32.75	32.08	32.27	00:00:00
2012-08-20	695,500	32.15	32.80	32.02	32.71	00:00:00
2012-08-21	885,700	32.79	33.05	32.70	32.84	00:00:00
2012-08-22	757,200	32.76	33.39	32.53	33.32	00:00:00
2012-08-23	807,000	33.30	33.39	32.56	32.72	00:00:00
2012-08-24	502,500	32.63	32.88	32.45	32.78	00:00:00
2012-08-27	411,800	32.93	33.15	32.65	33.01	00:00:00
2012-08-28	346,100	32.90	33.13	32.74	32.83	00:00:00
2012-08-29	338,300	32.87	33.16	32.76	33.10	00:00:00
2012-08-30	322,000	32.92	33.16	32.57	32.79	00:00:00
2012-08-31	417,200	32.99	33.33	32.58	33.12	00:00:00
2012-09-04	911,400	33.09	33.38	32.47	33.19	00:00:00
2012-09-05	1,017,500	33.19	33.36	32.71	32.78	00:00:00
2012-09-06	1,837,900	33.00	33.27	32.48	33.05	00:00:00
2012-09-07	774,500	33.08	33.47	32.61	32.86	00:00:00
2012-09-10	745,400	32.82	32.86	31.33	32.08	00:00:00
2012-09-11	1,312,100	32.17	32.29	31.66	31.78	00:00:00
2012-09-12	647,600	31.97	32.06	31.35	31.54	00:00:00
2012-09-13	1,109,800	31.60	32.72	31.53	32.44	00:00:00
2012-09-14	724,500	32.67	33.25	32.57	32.92	00:00:00
2012-09-17	732,500	32.67	33.05	32.57	32.66	00:00:00
2012-09-18	2,007,100	34.63	34.78	33.14	33.46	00:00:00
2012-09-19	1,129,200	33.45	33.66	33.01	33.26	00:00:00
2012-09-20	3,407,800	33.00	36.00	33.00	35.26	00:00:00
2012-09-21	2,835,400	35.35	36.59	35.30	36.52	00:00:00
2012-09-24	3,907,500	37.57	37.75	36.72	36.73	00:00:00
2012-09-25	1,544,700	36.70	37.45	36.68	37.01	00:00:00
2012-09-26	1,280,200	36.80	36.96	36.02	36.20	00:00:00
2012-09-27	923,000	36.36	37.06	36.32	37.00	00:00:00
2012-09-28	1,018,400	36.85	37.29	36.64	37.05	00:00:00
2012-10-01	836,700	37.11	37.73	36.86	37.43	00:00:00
2012-10-02	1,108,900	37.53	37.85	37.18	37.40	00:00:00
2012-10-03	1,050,800	37.45	37.94	37.04	37.63	00:00:00
2012-10-04	1,105,900	38.39	38.39	37.79	37.88	00:00:00
2012-10-05	1,524,800	38.03	38.35	37.44	37.55	00:00:00
2012-10-08	592,900	37.41	37.90	37.39	37.86	00:00:00
2012-10-09	1,463,500	37.80	38.07	37.46	38.01	00:00:00
2012-10-10	1,169,800	37.81	38.14	36.85	37.35	00:00:00
2012-10-11	1,021,100	37.50	37.94	37.12	37.39	00:00:00
2012-10-12	562,700	37.43	37.75	37.15	37.70	00:00:00
2012-10-15	1,129,200	37.73	38.67	37.69	38.37	00:00:00
2012-10-16	762,200	38.66	39.30	38.48	39.01	00:00:00
2012-10-17	726,900	38.99	39.43	38.76	39.17	00:00:00
2012-10-18	901,600	39.09	39.75	38.82	39.62	00:00:00
2012-10-19	1,182,900	39.38	39.75	38.85	39.05	00:00:00
2012-10-22	749,700	39.03	39.82	38.82	39.42	00:00:00
2012-10-23	540,200	38.98	39.27	38.51	39.21	00:00:00
2012-10-24	554,200	39.51	39.56	38.98	39.32	00:00:00
2012-10-25	908,000	39.64	39.64	38.93	39.23	00:00:00
2012-10-26	617,300	39.38	39.39	38.53	39.27	00:00:00
2012-10-31	959,200	39.51	39.88	39.04	39.25	00:00:00
2012-11-01	854,700	39.38	39.84	39.01	39.67	00:00:00
2012-11-02	1,083,600	39.80	39.90	39.08	39.35	00:00:00
2012-11-05	559,800	39.41	39.84	39.07	39.75	00:00:00
2012-11-06	712,900	39.82	40.21	39.56	39.67	00:00:00
2012-11-07	2,120,000	36.44	41.27	36.08	40.82	00:00:00
2012-11-08	1,230,000	41.07	41.49	40.29	40.31	00:00:00
2012-11-09	1,235,100	39.87	40.97	39.87	40.74	00:00:00
2012-11-12	803,300	40.77	41.15	40.62	40.87	00:00:00
2012-11-13	798,300	40.64	41.02	40.47	40.95	00:00:00
2012-11-14	952,600	40.96	40.99	40.25	40.39	00:00:00
2012-11-15	1,621,500	40.46	40.80	40.00	40.25	00:00:00
2012-11-16	941,900	40.37	40.48	39.59	40.32	00:00:00
2012-11-19	706,500	40.73	40.73	40.30	40.69	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 > >>