|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 49,500 | 40.56 | 40.88 | 40.38 | 40.50 | 00:00:00 | | 2000-12-14 | 229,900 | 40.50 | 40.75 | 39.88 | 40.38 | 00:00:00 | | 2000-12-15 | 289,800 | 40.13 | 40.19 | 39.50 | 39.56 | 00:00:00 | | 2000-12-18 | 498,900 | 39.50 | 40.06 | 39.50 | 39.69 | 00:00:00 | | 2000-12-19 | 125,800 | 39.75 | 39.81 | 39.19 | 39.25 | 00:00:00 | | 2000-12-20 | 311,600 | 39.19 | 39.19 | 36.00 | 36.88 | 00:00:00 | | 2000-12-21 | 244,500 | 36.63 | 37.25 | 36.50 | 37.25 | 00:00:00 | | 2000-12-22 | 396,700 | 37.61 | 39.38 | 36.63 | 38.00 | 00:00:00 | | 2000-12-26 | 120,000 | 38.06 | 38.31 | 37.63 | 37.75 | 00:00:00 | | 2000-12-27 | 349,000 | 37.69 | 38.63 | 37.25 | 37.88 | 00:00:00 | | 2000-12-28 | 355,500 | 38.06 | 38.56 | 37.75 | 38.25 | 00:00:00 | | 2000-12-29 | 354,400 | 37.88 | 38.63 | 37.81 | 38.59 | 00:00:00 | | 2001-01-02 | 167,900 | 38.13 | 38.19 | 36.25 | 36.66 | 00:00:00 | | 2001-01-03 | 1,326,600 | 37.88 | 41.25 | 36.31 | 40.56 | 00:00:00 | | 2001-01-04 | 1,817,800 | 40.50 | 44.00 | 40.50 | 43.25 | 00:00:00 | | 2001-01-05 | 749,800 | 43.25 | 44.75 | 41.75 | 42.00 | 00:00:00 | | 2001-01-08 | 402,700 | 42.00 | 43.38 | 42.00 | 43.13 | 00:00:00 | | 2001-01-09 | 361,400 | 43.13 | 43.13 | 41.88 | 42.56 | 00:00:00 | | 2001-01-10 | 455,900 | 42.61 | 44.00 | 42.50 | 43.38 | 00:00:00 | | 2001-01-11 | 671,700 | 43.63 | 46.25 | 43.63 | 46.00 | 00:00:00 | | 2001-01-12 | 4,184,100 | 43.00 | 44.50 | 42.13 | 44.00 | 00:00:00 | | 2001-01-16 | 797,100 | 43.75 | 44.75 | 43.75 | 44.13 | 00:00:00 | | 2001-01-17 | 491,600 | 44.50 | 44.63 | 42.50 | 43.31 | 00:00:00 | | 2001-01-18 | 572,800 | 43.63 | 45.00 | 43.00 | 45.00 | 00:00:00 | | 2001-01-19 | 937,300 | 45.13 | 45.13 | 42.88 | 43.27 | 00:00:00 | | 2001-01-22 | 680,400 | 43.25 | 43.63 | 43.00 | 43.44 | 00:00:00 | | 2001-01-23 | 699,500 | 43.50 | 45.63 | 43.00 | 45.50 | 00:00:00 | | 2001-01-24 | 479,300 | 45.39 | 46.56 | 45.38 | 46.38 | 00:00:00 | | 2001-01-25 | 332,000 | 46.00 | 46.25 | 45.00 | 45.88 | 00:00:00 | | 2001-01-26 | 441,300 | 45.88 | 45.94 | 44.13 | 44.88 | 00:00:00 | | 2001-01-29 | 341,800 | 44.88 | 46.25 | 44.44 | 46.19 | 00:00:00 | | 2001-01-30 | 821,400 | 45.75 | 47.88 | 45.50 | 47.75 | 00:00:00 | | 2001-01-31 | 500,400 | 47.50 | 48.13 | 46.94 | 47.31 | 00:00:00 | | 2001-02-01 | 435,700 | 47.36 | 47.81 | 47.13 | 47.75 | 00:00:00 | | 2001-02-02 | 232,900 | 47.39 | 47.56 | 46.88 | 47.00 | 00:00:00 | | 2001-02-05 | 226,000 | 46.88 | 47.69 | 46.63 | 47.63 | 00:00:00 | | 2001-02-06 | 1,242,400 | 47.25 | 47.75 | 46.56 | 47.56 | 00:00:00 | | 2001-02-07 | 612,500 | 47.50 | 48.63 | 47.25 | 48.25 | 00:00:00 | | 2001-02-08 | 1,147,200 | 47.94 | 49.38 | 47.88 | 48.75 | 00:00:00 | | 2001-02-09 | 459,800 | 48.88 | 48.88 | 47.19 | 47.50 | 00:00:00 | | 2001-02-12 | 1,611,300 | 46.75 | 48.63 | 45.56 | 46.88 | 00:00:00 | | 2001-02-13 | 293,000 | 46.63 | 47.19 | 45.88 | 45.88 | 00:00:00 | | 2001-02-14 | 235,900 | 46.00 | 46.25 | 44.94 | 45.13 | 00:00:00 | | 2001-02-15 | 255,200 | 45.19 | 45.38 | 44.25 | 44.56 | 00:00:00 | | 2001-02-16 | 225,100 | 44.31 | 45.13 | 43.38 | 45.13 | 00:00:00 | | 2001-02-20 | 128,600 | 45.13 | 45.13 | 43.94 | 43.94 | 00:00:00 | | 2001-02-21 | 147,000 | 44.00 | 44.63 | 43.75 | 44.06 | 00:00:00 | | 2001-02-22 | 203,900 | 44.06 | 44.13 | 42.75 | 43.06 | 00:00:00 | | 2001-02-23 | 180,800 | 42.98 | 43.19 | 41.56 | 41.94 | 00:00:00 | | 2001-02-26 | 564,800 | 41.81 | 43.25 | 41.75 | 43.13 | 00:00:00 | | 2001-02-27 | 250,100 | 43.00 | 43.00 | 41.19 | 42.00 | 00:00:00 | | 2001-02-28 | 267,000 | 42.25 | 42.31 | 41.00 | 41.25 | 00:00:00 | | 2001-03-01 | 131,300 | 41.63 | 42.75 | 41.13 | 42.19 | 00:00:00 | | 2001-03-02 | 183,500 | 42.00 | 42.00 | 40.75 | 41.38 | 00:00:00 | | 2001-03-05 | 106,500 | 41.88 | 42.63 | 41.38 | 42.56 | 00:00:00 | | 2001-03-06 | 474,700 | 42.50 | 42.91 | 42.00 | 42.25 | 00:00:00 | | 2001-03-07 | 256,700 | 42.14 | 42.14 | 41.25 | 41.81 | 00:00:00 | | 2001-03-08 | 301,000 | 41.81 | 42.44 | 41.38 | 42.38 | 00:00:00 | | 2001-03-09 | 335,400 | 42.31 | 42.31 | 40.44 | 40.44 | 00:00:00 | | 2001-03-12 | 694,300 | 40.38 | 40.50 | 36.63 | 37.19 | 00:00:00 | | 2001-03-13 | 2,456,800 | 38.00 | 39.25 | 33.63 | 33.94 | 00:00:00 | | 2001-03-14 | 2,234,500 | 33.63 | 36.81 | 33.56 | 36.50 | 00:00:00 | | 2001-03-15 | 1,907,300 | 35.81 | 37.25 | 35.44 | 37.00 | 00:00:00 | | 2001-03-16 | 2,594,300 | 36.75 | 38.25 | 34.88 | 36.25 | 00:00:00 | | 2001-03-19 | 1,086,000 | 36.50 | 37.50 | 36.08 | 37.00 | 00:00:00 | | 2001-03-20 | 430,300 | 37.25 | 37.31 | 35.81 | 37.00 | 00:00:00 | | 2001-03-21 | 520,000 | 36.81 | 36.81 | 34.56 | 34.69 | 00:00:00 | | 2001-03-22 | 878,400 | 34.50 | 36.00 | 32.13 | 35.75 | 00:00:00 | | 2001-03-23 | 304,600 | 35.80 | 37.00 | 35.38 | 36.50 | 00:00:00 | | 2001-03-26 | 570,900 | 36.44 | 38.69 | 36.13 | 38.19 | 00:00:00 | | 2001-03-27 | 352,100 | 38.25 | 38.31 | 37.06 | 37.50 | 00:00:00 | | 2001-03-28 | 240,300 | 37.13 | 38.75 | 37.00 | 37.25 | 00:00:00 | | 2001-03-29 | 178,300 | 37.38 | 38.44 | 37.06 | 37.50 | 00:00:00 | | 2001-03-30 | 511,200 | 37.14 | 38.44 | 36.25 | 36.75 | 00:00:00 | | 2001-04-02 | 548,400 | 36.31 | 38.69 | 35.13 | 36.63 | 00:00:00 | | 2001-04-03 | 1,138,000 | 37.00 | 37.13 | 34.13 | 35.50 | 00:00:00 | | 2001-04-04 | 436,900 | 35.00 | 36.00 | 34.63 | 34.94 | 00:00:00 | | 2001-04-05 | 385,300 | 35.25 | 36.75 | 35.13 | 35.69 | 00:00:00 | | 2001-04-06 | 278,900 | 35.50 | 36.00 | 34.75 | 35.88 | 00:00:00 | | 2001-04-09 | 493,600 | 35.92 | 36.25 | 35.87 | 35.95 | 00:00:00 | | 2001-04-10 | 302,600 | 35.95 | 37.40 | 35.92 | 37.20 | 00:00:00 | | 2001-04-11 | 383,400 | 37.29 | 37.90 | 37.00 | 37.70 | 00:00:00 | | 2001-04-12 | 120,000 | 37.50 | 37.75 | 36.75 | 37.21 | 00:00:00 | | 2001-04-16 | 232,000 | 37.10 | 37.76 | 36.90 | 37.65 | 00:00:00 | | 2001-04-17 | 181,100 | 37.71 | 38.40 | 37.71 | 37.72 | 00:00:00 | | 2001-04-18 | 234,800 | 37.87 | 40.00 | 37.87 | 39.90 | 00:00:00 | | 2001-04-19 | 286,100 | 39.98 | 39.98 | 38.55 | 39.65 | 00:00:00 | | 2001-04-20 | 204,500 | 39.64 | 39.90 | 38.15 | 39.75 | 00:00:00 | | 2001-04-23 | 253,200 | 39.70 | 39.70 | 38.41 | 39.00 | 00:00:00 | | 2001-04-24 | 182,600 | 38.73 | 38.75 | 37.95 | 38.05 | 00:00:00 | | 2001-04-25 | 205,600 | 38.15 | 38.75 | 38.00 | 38.09 | 00:00:00 | | 2001-04-26 | 501,400 | 38.13 | 40.39 | 38.13 | 39.97 | 00:00:00 | | 2001-04-27 | 1,126,400 | 39.80 | 39.80 | 36.20 | 37.01 | 00:00:00 | | 2001-04-30 | 753,400 | 37.01 | 38.73 | 37.01 | 38.65 | 00:00:00 | | 2001-05-01 | 225,000 | 38.73 | 39.11 | 38.20 | 38.89 | 00:00:00 | | 2001-05-02 | 890,700 | 38.61 | 40.15 | 38.38 | 39.78 | 00:00:00 | | 2001-05-03 | 640,500 | 40.00 | 40.05 | 39.10 | 39.95 | 00:00:00 | | 2001-05-04 | 474,100 | 39.50 | 39.72 | 39.15 | 39.32 | 00:00:00 | | 2001-05-07 | 792,900 | 39.20 | 39.32 | 39.05 | 39.14 | 00:00:00 | | 2001-05-08 | 1,342,500 | 39.14 | 39.35 | 36.83 | 37.14 | 00:00:00 | | 2001-05-09 | 163,500 | 37.15 | 38.64 | 37.15 | 38.60 | 00:00:00 | | 2001-05-10 | 773,100 | 39.24 | 39.25 | 38.00 | 38.64 | 00:00:00 | | 2001-05-11 | 856,700 | 38.65 | 39.21 | 38.27 | 38.82 | 00:00:00 | | 2001-05-14 | 193,500 | 38.82 | 39.00 | 38.50 | 39.00 | 00:00:00 | | 2001-05-15 | 247,000 | 38.91 | 40.52 | 38.83 | 39.37 | 00:00:00 | | 2001-05-16 | 197,100 | 39.21 | 40.28 | 39.21 | 39.91 | 00:00:00 | | 2001-05-17 | 974,700 | 40.01 | 40.57 | 39.95 | 40.23 | 00:00:00 | | 2001-05-18 | 368,100 | 40.10 | 40.65 | 39.50 | 40.00 | 00:00:00 | | 2001-05-21 | 487,400 | 40.05 | 42.35 | 39.90 | 42.07 | 00:00:00 | | 2001-05-22 | 525,400 | 42.07 | 43.60 | 41.70 | 43.55 | 00:00:00 | | 2001-05-23 | 328,800 | 43.50 | 43.50 | 41.91 | 42.95 | 00:00:00 | | 2001-05-24 | 726,500 | 42.95 | 43.75 | 42.46 | 42.70 | 00:00:00 | | 2001-05-25 | 317,300 | 41.50 | 43.65 | 41.50 | 43.52 | 00:00:00 | | 2001-05-29 | 364,900 | 43.21 | 43.27 | 42.00 | 42.30 | 00:00:00 | | 2001-05-30 | 182,300 | 42.21 | 42.50 | 40.70 | 40.72 | 00:00:00 | | 2001-05-31 | 291,900 | 41.19 | 41.75 | 40.71 | 41.50 | 00:00:00 | | 2001-06-01 | 353,500 | 41.69 | 41.75 | 41.50 | 41.57 | 00:00:00 | | 2001-06-04 | 966,500 | 41.40 | 43.12 | 41.40 | 42.12 | 00:00:00 | | 2001-06-05 | 5,660,100 | 41.31 | 42.51 | 41.10 | 42.15 | 00:00:00 | | 2001-06-06 | 1,148,300 | 42.25 | 43.40 | 42.00 | 43.38 | 00:00:00 | | 2001-06-07 | 524,400 | 43.39 | 43.79 | 42.90 | 43.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
