|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 3,351,800 | 45.88 | 47.63 | 45.69 | 47.49 | 00:00:00 | | 2013-11-04 | 1,609,300 | 48.59 | 48.59 | 47.70 | 47.86 | 00:00:00 | | 2013-11-05 | 1,379,200 | 48.00 | 48.35 | 47.44 | 48.31 | 00:00:00 | | 2013-11-06 | 2,600,800 | 48.12 | 49.58 | 48.00 | 48.74 | 00:00:00 | | 2013-11-07 | 1,439,300 | 50.04 | 50.16 | 48.31 | 48.52 | 00:00:00 | | 2013-11-08 | 1,153,600 | 48.27 | 48.89 | 48.27 | 48.87 | 00:00:00 | | 2013-11-11 | 1,085,200 | 48.80 | 48.87 | 48.07 | 48.14 | 00:00:00 | | 2013-11-12 | 1,556,300 | 48.13 | 48.60 | 47.83 | 48.51 | 00:00:00 | | 2013-11-13 | 1,012,200 | 48.27 | 49.05 | 48.11 | 48.95 | 00:00:00 | | 2013-11-14 | 1,932,300 | 48.87 | 50.15 | 48.61 | 50.01 | 00:00:00 | | 2013-11-15 | 4,083,400 | 50.23 | 51.30 | 50.23 | 50.87 | 00:00:00 | | 2013-11-18 | 1,869,000 | 51.52 | 51.71 | 50.72 | 50.80 | 00:00:00 | | 2013-11-19 | 1,069,100 | 50.69 | 51.06 | 50.39 | 50.43 | 00:00:00 | | 2013-11-20 | 831,100 | 50.40 | 50.89 | 50.16 | 50.54 | 00:00:00 | | 2013-11-21 | 798,200 | 50.59 | 51.15 | 50.50 | 50.99 | 00:00:00 | | 2013-11-22 | 1,168,800 | 50.99 | 51.25 | 50.54 | 50.83 | 00:00:00 | | 2013-11-25 | 660,800 | 50.93 | 51.14 | 50.41 | 50.61 | 00:00:00 | | 2013-11-26 | 1,097,900 | 50.61 | 50.69 | 50.17 | 50.41 | 00:00:00 | | 2013-11-27 | 1,664,200 | 50.36 | 50.57 | 49.63 | 49.99 | 00:00:00 | | 2013-11-29 | 423,300 | 49.94 | 50.14 | 49.69 | 49.92 | 00:00:00 | | 2013-12-02 | 1,023,900 | 50.06 | 50.36 | 49.39 | 49.46 | 00:00:00 | | 2013-12-03 | 1,472,100 | 49.45 | 49.86 | 49.10 | 49.35 | 00:00:00 | | 2013-12-04 | 822,100 | 49.09 | 49.93 | 49.09 | 49.60 | 00:00:00 | | 2013-12-05 | 998,400 | 49.48 | 49.73 | 49.08 | 49.59 | 00:00:00 | | 2013-12-06 | 398,900 | 49.84 | 50.12 | 49.63 | 49.80 | 00:00:00 | | 2013-12-09 | 930,100 | 49.95 | 50.24 | 49.69 | 50.00 | 00:00:00 | | 2013-12-10 | 1,325,900 | 49.89 | 50.71 | 49.82 | 50.28 | 00:00:00 | | 2013-12-11 | 769,400 | 50.40 | 50.46 | 50.08 | 50.21 | 00:00:00 | | 2013-12-12 | 650,900 | 50.12 | 50.21 | 49.76 | 50.02 | 00:00:00 | | 2013-12-13 | 344,600 | 50.09 | 50.48 | 50.09 | 50.46 | 00:00:00 | | 2013-12-16 | 808,300 | 50.53 | 51.04 | 50.17 | 50.60 | 00:00:00 | | 2013-12-17 | 683,200 | 50.60 | 50.60 | 50.22 | 50.50 | 00:00:00 | | 2013-12-18 | 917,400 | 50.74 | 51.13 | 50.45 | 50.96 | 00:00:00 | | 2013-12-19 | 978,400 | 50.88 | 51.10 | 50.24 | 50.32 | 00:00:00 | | 2013-12-20 | 2,274,600 | 50.51 | 50.75 | 49.97 | 50.01 | 00:00:00 | | 2013-12-23 | 1,295,900 | 50.42 | 51.38 | 50.35 | 51.34 | 00:00:00 | | 2013-12-24 | 444,500 | 51.52 | 51.92 | 51.29 | 51.71 | 00:00:00 | | 2013-12-26 | 352,500 | 51.81 | 52.05 | 51.58 | 51.98 | 00:00:00 | | 2013-12-27 | 791,100 | 52.11 | 52.12 | 51.78 | 51.88 | 00:00:00 | | 2013-12-30 | 451,000 | 51.75 | 51.85 | 51.59 | 51.60 | 00:00:00 | | 2013-12-31 | 864,400 | 51.72 | 52.33 | 51.70 | 52.25 | 00:00:00 | | 2014-01-02 | 5,596,800 | 52.13 | 52.25 | 49.57 | 51.64 | 00:00:00 | | 2014-01-03 | 1,559,200 | 52.00 | 52.25 | 51.19 | 51.63 | 00:00:00 | | 2014-01-06 | 714,600 | 51.80 | 52.00 | 51.27 | 51.48 | 00:00:00 | | 2014-01-07 | 1,452,800 | 51.68 | 51.94 | 51.21 | 51.69 | 00:00:00 | | 2014-01-08 | 1,126,800 | 51.64 | 51.69 | 51.19 | 51.50 | 00:00:00 | | 2014-01-09 | 691,400 | 51.72 | 51.72 | 50.73 | 51.03 | 00:00:00 | | 2014-01-10 | 380,500 | 51.05 | 51.34 | 50.87 | 51.28 | 00:00:00 | | 2014-01-13 | 595,800 | 51.15 | 51.26 | 50.60 | 50.66 | 00:00:00 | | 2014-01-14 | 659,500 | 50.97 | 51.34 | 50.59 | 50.62 | 00:00:00 | | 2014-01-15 | 749,800 | 50.69 | 51.14 | 50.69 | 50.74 | 00:00:00 | | 2014-01-16 | 594,700 | 50.64 | 50.91 | 50.41 | 50.54 | 00:00:00 | | 2014-01-17 | 918,400 | 50.51 | 50.85 | 50.11 | 50.18 | 00:00:00 | | 2014-01-21 | 775,900 | 50.47 | 50.68 | 50.03 | 50.13 | 00:00:00 | | 2014-01-22 | 602,900 | 50.35 | 51.19 | 50.15 | 51.08 | 00:00:00 | | 2014-01-23 | 1,282,700 | 50.14 | 50.51 | 49.98 | 50.14 | 00:00:00 | | 2014-01-24 | 1,647,500 | 49.91 | 50.20 | 49.35 | 49.71 | 00:00:00 | | 2014-01-27 | 1,207,500 | 49.66 | 49.90 | 48.91 | 49.17 | 00:00:00 | | 2014-01-28 | 1,115,000 | 49.35 | 49.69 | 49.07 | 49.15 | 00:00:00 | | 2014-01-29 | 991,200 | 49.12 | 49.30 | 48.76 | 48.78 | 00:00:00 | | 2014-01-30 | 1,003,700 | 49.23 | 49.42 | 48.66 | 48.92 | 00:00:00 | | 2014-01-31 | 732,500 | 48.46 | 49.15 | 46.79 | 48.68 | 00:00:00 | | 2014-02-03 | 1,989,100 | 48.45 | 48.61 | 46.92 | 47.09 | 00:00:00 | | 2014-02-04 | 1,804,600 | 47.23 | 49.48 | 46.95 | 47.95 | 00:00:00 | | 2014-02-05 | 1,387,900 | 48.64 | 49.43 | 48.00 | 48.64 | 00:00:00 | | 2014-02-06 | 889,400 | 48.82 | 49.83 | 48.11 | 49.78 | 00:00:00 | | 2014-02-07 | 658,300 | 50.11 | 50.68 | 49.87 | 50.23 | 00:00:00 | | 2014-02-10 | 1,784,300 | 50.36 | 51.11 | 50.23 | 50.50 | 00:00:00 | | 2014-02-11 | 304,200 | 50.37 | 51.20 | 50.37 | 50.73 | 00:00:00 | | 2014-02-12 | 1,143,600 | 50.84 | 51.51 | 50.63 | 51.01 | 00:00:00 | | 2014-02-13 | 594,100 | 50.61 | 51.56 | 50.29 | 51.40 | 00:00:00 | | 2014-02-14 | 828,200 | 51.37 | 51.67 | 50.87 | 50.90 | 00:00:00 | | 2014-02-18 | 894,500 | 50.73 | 51.56 | 50.73 | 51.25 | 00:00:00 | | 2014-02-19 | 690,100 | 51.19 | 51.62 | 50.49 | 50.59 | 00:00:00 | | 2014-02-20 | 940,000 | 50.45 | 50.79 | 50.04 | 50.15 | 00:00:00 | | 2014-02-21 | 1,967,500 | 50.17 | 50.67 | 49.74 | 49.83 | 00:00:00 | | 2014-02-24 | 1,368,200 | 49.95 | 50.51 | 49.95 | 50.44 | 00:00:00 | | 2014-02-25 | 1,178,800 | 50.46 | 50.47 | 50.10 | 50.25 | 00:00:00 | | 2014-02-26 | 1,266,600 | 50.23 | 50.51 | 49.99 | 50.07 | 00:00:00 | | 2014-02-27 | 4,115,300 | 49.89 | 53.00 | 49.89 | 51.62 | 00:00:00 | | 2014-02-28 | 3,538,200 | 51.78 | 53.74 | 51.71 | 53.61 | 00:00:00 | | 2014-03-03 | 1,408,800 | 52.32 | 53.74 | 52.32 | 53.28 | 00:00:00 | | 2014-03-04 | 1,315,400 | 53.92 | 54.12 | 53.43 | 53.93 | 00:00:00 | | 2014-03-05 | 2,369,400 | 52.94 | 53.73 | 52.86 | 53.27 | 00:00:00 | | 2014-03-06 | 1,797,000 | 53.33 | 53.66 | 53.00 | 53.46 | 00:00:00 | | 2014-03-07 | 1,649,500 | 53.69 | 53.89 | 53.04 | 53.61 | 00:00:00 | | 2014-03-10 | 784,000 | 53.45 | 53.70 | 52.81 | 53.13 | 00:00:00 | | 2014-03-11 | 635,300 | 52.85 | 53.17 | 52.50 | 52.92 | 00:00:00 | | 2014-03-12 | 869,700 | 52.66 | 52.85 | 52.05 | 52.70 | 00:00:00 | | 2014-03-13 | 1,107,600 | 52.89 | 53.16 | 51.84 | 51.92 | 00:00:00 | | 2014-03-14 | 562,600 | 51.77 | 52.35 | 51.40 | 51.98 | 00:00:00 | | 2014-03-17 | 605,200 | 52.28 | 52.86 | 52.15 | 52.80 | 00:00:00 | | 2014-03-18 | 618,100 | 52.88 | 53.09 | 52.71 | 53.04 | 00:00:00 | | 2014-03-19 | 604,900 | 53.00 | 53.16 | 52.45 | 52.72 | 00:00:00 | | 2014-03-20 | 689,400 | 52.72 | 52.99 | 52.47 | 52.94 | 00:00:00 | | 2014-03-21 | 1,229,800 | 53.35 | 53.35 | 52.41 | 52.65 | 00:00:00 | | 2014-03-24 | 826,000 | 52.70 | 52.96 | 51.74 | 52.26 | 00:00:00 | | 2014-03-25 | 756,400 | 52.49 | 52.49 | 51.43 | 51.64 | 00:00:00 | | 2014-03-26 | 1,420,800 | 51.75 | 51.89 | 51.48 | 51.58 | 00:00:00 | | 2014-03-27 | 863,100 | 51.40 | 52.04 | 51.40 | 51.91 | 00:00:00 | | 2014-03-28 | 1,203,300 | 51.95 | 52.55 | 51.59 | 51.65 | 00:00:00 | | 2014-03-31 | 1,344,600 | 52.06 | 52.06 | 50.98 | 51.00 | 00:00:00 | | 2014-04-01 | 1,812,900 | 51.08 | 51.53 | 50.85 | 51.15 | 00:00:00 | | 2014-04-02 | 935,500 | 51.37 | 51.90 | 51.09 | 51.43 | 00:00:00 | | 2014-04-03 | 1,839,200 | 51.22 | 51.98 | 51.22 | 51.59 | 00:00:00 | | 2014-04-04 | 1,383,900 | 51.99 | 52.46 | 51.18 | 51.48 | 00:00:00 | | 2014-04-07 | 1,567,000 | 51.36 | 51.80 | 50.53 | 50.91 | 00:00:00 | | 2014-04-08 | 881,100 | 50.85 | 51.13 | 50.46 | 50.67 | 00:00:00 | | 2014-04-09 | 825,800 | 50.95 | 51.92 | 50.61 | 50.76 | 00:00:00 | | 2014-04-10 | 1,120,300 | 50.69 | 51.08 | 49.49 | 49.87 | 00:00:00 | | 2014-04-11 | 1,631,200 | 49.43 | 49.93 | 49.17 | 49.73 | 00:00:00 | | 2014-04-14 | 1,111,000 | 50.01 | 50.16 | 49.65 | 50.08 | 00:00:00 | | 2014-04-15 | 1,972,000 | 50.17 | 50.42 | 49.29 | 49.84 | 00:00:00 | | 2014-04-16 | 6,123,900 | 50.52 | 52.96 | 49.62 | 52.45 | 00:00:00 | | 2014-04-17 | 2,246,900 | 52.29 | 52.72 | 51.78 | 51.98 | 00:00:00 | | 2014-04-21 | 696,200 | 52.16 | 52.16 | 51.71 | 52.05 | 00:00:00 | | 2014-04-22 | 589,200 | 52.18 | 52.28 | 51.83 | 52.05 | 00:00:00 | | 2014-04-23 | 7,823,500 | 51.36 | 54.48 | 51.03 | 51.16 | 00:00:00 | | 2014-04-24 | 2,579,500 | 51.73 | 51.86 | 50.94 | 51.36 | 00:00:00 | | 2014-04-25 | 1,815,200 | 50.70 | 51.15 | 50.26 | 50.66 | 00:00:00 | | 2014-04-28 | 1,716,600 | 50.70 | 50.72 | 49.65 | 49.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
