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
2012-11-19	706,500	40.73	40.73	40.30	40.69	00:00:00
2012-11-20	594,000	40.71	40.87	40.29	40.51	00:00:00
2012-11-21	921,700	40.69	40.86	39.87	40.22	00:00:00
2012-11-23	306,600	40.50	40.50	40.03	40.20	00:00:00
2012-11-26	970,000	40.08	40.38	39.70	39.95	00:00:00
2012-11-27	946,900	40.01	40.21	39.57	39.62	00:00:00
2012-11-28	918,300	39.45	39.83	39.08	39.52	00:00:00
2012-11-29	615,700	39.67	40.14	39.50	39.55	00:00:00
2012-11-30	770,600	39.58	39.66	39.21	39.27	00:00:00
2012-12-03	1,075,300	39.53	39.60	38.64	38.77	00:00:00
2012-12-04	779,200	38.75	38.99	38.55	38.69	00:00:00
2012-12-05	480,000	38.88	38.90	38.50	38.59	00:00:00
2012-12-06	650,200	38.61	38.77	38.34	38.64	00:00:00
2012-12-07	1,221,600	38.90	39.99	38.79	39.64	00:00:00
2012-12-10	381,100	39.52	39.72	39.29	39.48	00:00:00
2012-12-11	1,158,500	39.53	40.28	39.39	39.83	00:00:00
2012-12-12	946,500	39.39	40.22	39.01	39.94	00:00:00
2012-12-13	760,200	39.98	40.48	39.31	39.73	00:00:00
2012-12-14	1,191,700	39.56	40.71	39.52	40.43	00:00:00
2012-12-17	822,500	40.43	40.74	39.91	40.14	00:00:00
2012-12-18	1,724,400	39.70	39.90	39.30	39.75	00:00:00
2012-12-19	699,900	39.75	39.76	39.35	39.60	00:00:00
2012-12-20	542,000	39.59	40.01	39.49	39.96	00:00:00
2012-12-21	1,359,500	39.40	39.50	38.80	39.38	00:00:00
2012-12-24	145,000	39.25	39.37	38.85	39.23	00:00:00
2012-12-26	478,600	39.36	39.36	38.42	38.74	00:00:00
2012-12-27	530,000	38.67	39.02	37.86	38.42	00:00:00
2012-12-28	305,100	38.21	38.79	38.21	38.43	00:00:00
2012-12-31	608,500	38.20	39.09	38.20	38.75	00:00:00
2013-01-02	973,700	39.39	40.07	39.39	39.98	00:00:00
2013-01-03	718,000	39.93	40.27	39.34	39.36	00:00:00
2013-01-04	858,100	39.50	40.03	39.10	39.99	00:00:00
2013-01-07	561,400	39.84	40.28	39.40	39.81	00:00:00
2013-01-08	771,900	39.76	40.00	39.18	39.68	00:00:00
2013-01-09	490,300	39.89	40.32	39.70	39.94	00:00:00
2013-01-10	568,500	40.17	40.23	39.81	40.16	00:00:00
2013-01-11	492,500	40.21	40.53	39.98	40.07	00:00:00
2013-01-14	956,700	40.05	41.56	39.91	41.23	00:00:00
2013-01-15	595,100	40.98	41.24	40.70	40.97	00:00:00
2013-01-16	585,700	40.87	41.47	40.59	41.27	00:00:00
2013-01-17	2,704,000	42.34	43.59	42.06	42.21	00:00:00
2013-01-18	842,200	42.48	42.60	41.57	42.00	00:00:00
2013-01-22	863,000	42.16	42.28	41.56	42.13	00:00:00
2013-01-23	669,700	42.30	42.49	42.00	42.14	00:00:00
2013-01-24	650,000	42.10	42.41	42.00	42.21	00:00:00
2013-01-25	320,100	42.43	42.47	42.01	42.22	00:00:00
2013-01-28	667,500	42.15	42.26	41.93	42.12	00:00:00
2013-01-29	483,800	42.18	42.52	41.95	42.23	00:00:00
2013-01-30	338,100	42.06	42.62	41.90	42.04	00:00:00
2013-01-31	869,800	41.99	42.84	41.69	42.64	00:00:00
2013-02-01	1,187,500	43.29	43.77	42.73	43.39	00:00:00
2013-02-04	642,400	43.22	43.63	42.94	43.46	00:00:00
2013-02-05	488,700	43.50	43.96	43.38	43.55	00:00:00
2013-02-06	431,300	43.48	43.82	43.08	43.17	00:00:00
2013-02-07	598,400	43.31	43.52	42.61	43.06	00:00:00
2013-02-08	471,200	43.05	43.40	42.85	42.96	00:00:00
2013-02-11	330,200	42.99	43.03	42.53	43.03	00:00:00
2013-02-12	752,600	42.93	44.15	42.63	43.82	00:00:00
2013-02-13	456,400	43.91	44.41	43.69	43.94	00:00:00
2013-02-14	469,300	43.81	44.71	43.81	44.68	00:00:00
2013-02-15	958,800	44.67	45.50	44.67	45.21	00:00:00
2013-02-19	963,000	45.26	45.58	44.79	45.55	00:00:00
2013-02-20	919,500	45.60	45.66	44.81	44.90	00:00:00
2013-02-21	708,400	44.62	44.92	43.73	43.85	00:00:00
2013-02-22	664,200	44.04	44.29	43.55	43.70	00:00:00
2013-02-25	644,500	43.89	44.36	43.07	43.11	00:00:00
2013-02-26	1,250,900	43.33	43.82	42.70	43.61	00:00:00
2013-02-27	2,230,900	44.15	47.16	44.15	45.45	00:00:00
2013-02-28	1,433,900	46.25	47.34	45.94	46.24	00:00:00
2013-03-01	1,564,500	45.75	46.07	45.36	45.89	00:00:00
2013-03-04	724,900	45.60	46.26	45.50	46.13	00:00:00
2013-03-05	566,300	46.44	46.91	46.09	46.34	00:00:00
2013-03-06	1,099,900	46.33	46.91	45.44	46.78	00:00:00
2013-03-07	1,647,100	46.76	47.07	46.27	46.59	00:00:00
2013-03-08	1,199,200	46.78	47.08	46.39	46.93	00:00:00
2013-03-11	695,500	46.89	47.89	46.89	47.74	00:00:00
2013-03-12	868,100	47.75	47.91	47.39	47.75	00:00:00
2013-03-13	520,300	47.76	48.16	47.68	48.08	00:00:00
2013-03-14	631,600	48.05	48.27	48.05	48.08	00:00:00
2013-03-15	614,000	48.03	48.05	47.40	47.97	00:00:00
2013-03-18	465,600	47.49	47.80	46.69	47.40	00:00:00
2013-03-19	909,000	47.42	47.73	46.67	47.25	00:00:00
2013-03-20	470,000	47.13	47.69	47.05	47.58	00:00:00
2013-03-21	1,043,600	47.34	47.81	47.20	47.64	00:00:00
2013-03-22	434,200	47.71	48.19	47.66	47.90	00:00:00
2013-03-25	697,400	47.97	48.43	47.81	48.03	00:00:00
2013-03-26	1,051,600	48.01	48.49	47.76	48.35	00:00:00
2013-03-27	803,100	48.05	48.22	47.63	48.10	00:00:00
2013-03-28	735,300	48.15	48.86	47.69	48.58	00:00:00
2013-04-01	725,400	48.54	48.87	47.89	48.30	00:00:00
2013-04-02	439,000	48.46	48.79	48.02	48.20	00:00:00
2013-04-03	637,000	48.22	48.25	46.63	46.87	00:00:00
2013-04-04	1,533,500	46.86	47.56	46.67	46.81	00:00:00
2013-04-05	940,800	46.28	46.80	45.75	46.68	00:00:00
2013-04-08	508,400	46.70	47.95	46.12	47.92	00:00:00
2013-04-09	471,000	47.92	47.98	46.80	47.33	00:00:00
2013-04-10	1,157,100	47.37	48.07	47.37	47.80	00:00:00
2013-04-11	991,300	47.72	48.01	47.50	47.78	00:00:00
2013-04-12	574,400	47.66	47.87	47.01	47.56	00:00:00
2013-04-15	1,325,600	47.60	48.32	47.38	47.83	00:00:00
2013-04-16	795,300	48.22	48.39	47.82	48.23	00:00:00
2013-04-17	762,300	47.84	47.96	46.97	47.63	00:00:00
2013-04-18	901,000	47.71	47.78	46.07	46.50	00:00:00
2013-04-19	598,800	46.69	47.86	46.08	47.71	00:00:00
2013-04-22	431,700	47.92	48.43	47.42	48.07	00:00:00
2013-04-23	533,400	48.18	48.72	48.02	48.26	00:00:00
2013-04-24	587,700	48.37	48.75	47.28	47.49	00:00:00
2013-04-25	730,800	47.61	48.02	47.22	47.88	00:00:00
2013-04-26	742,900	47.91	48.30	47.33	47.36	00:00:00
2013-04-29	414,000	47.40	47.45	46.80	46.87	00:00:00
2013-04-30	662,000	46.80	47.03	46.39	46.82	00:00:00
2013-05-01	794,300	46.86	47.56	46.81	47.17	00:00:00
2013-05-02	1,544,300	47.33	48.70	47.33	48.29	00:00:00
2013-05-03	547,000	48.66	49.34	48.47	48.54	00:00:00
2013-05-06	556,200	48.52	48.94	48.36	48.45	00:00:00
2013-05-07	585,300	48.56	48.98	48.48	48.60	00:00:00
2013-05-08	2,333,600	48.08	49.61	47.01	47.99	00:00:00
2013-05-09	757,100	47.89	48.28	47.57	48.00	00:00:00
2013-05-10	667,300	47.99	48.52	47.72	48.49	00:00:00
2013-05-13	619,200	48.43	48.46	47.80	47.96	00:00:00
2013-05-14	401,600	48.17	48.65	47.95	48.56	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 > >>