|
 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 | | 2014-04-28 | 1,716,600 | 50.70 | 50.72 | 49.65 | 49.98 | 00:00:00 | | 2014-04-29 | 1,279,700 | 50.17 | 50.21 | 49.51 | 49.86 | 00:00:00 | | 2014-04-30 | 1,280,500 | 49.80 | 50.19 | 49.51 | 49.92 | 00:00:00 | | 2014-05-01 | 1,611,400 | 49.94 | 50.13 | 49.54 | 49.72 | 00:00:00 | | 2014-05-02 | 1,195,200 | 49.66 | 50.21 | 49.63 | 49.91 | 00:00:00 | | 2014-05-05 | 673,200 | 49.55 | 49.99 | 49.36 | 49.80 | 00:00:00 | | 2014-05-06 | 1,297,300 | 49.46 | 49.95 | 49.32 | 49.68 | 00:00:00 | | 2014-05-07 | 4,050,200 | 48.72 | 49.29 | 47.37 | 49.12 | 00:00:00 | | 2014-05-08 | 1,557,000 | 49.36 | 50.07 | 48.83 | 49.27 | 00:00:00 | | 2014-05-09 | 1,068,900 | 49.30 | 49.74 | 49.03 | 49.66 | 00:00:00 | | 2014-05-12 | 2,169,600 | 49.88 | 50.53 | 49.88 | 50.50 | 00:00:00 | | 2014-05-13 | 2,031,500 | 50.32 | 51.10 | 50.24 | 50.61 | 00:00:00 | | 2014-05-14 | 1,823,500 | 50.59 | 50.87 | 50.08 | 50.25 | 00:00:00 | | 2014-05-15 | 2,035,100 | 50.20 | 50.20 | 49.50 | 49.86 | 00:00:00 | | 2014-05-16 | 2,251,400 | 49.85 | 49.92 | 49.39 | 49.72 | 00:00:00 | | 2014-05-19 | 838,900 | 49.58 | 49.96 | 49.35 | 49.67 | 00:00:00 | | 2014-05-20 | 837,400 | 49.46 | 49.61 | 48.98 | 49.32 | 00:00:00 | | 2014-05-21 | 1,594,900 | 49.41 | 49.54 | 48.97 | 49.15 | 00:00:00 | | 2014-05-22 | 1,912,500 | 49.36 | 50.06 | 49.14 | 49.84 | 00:00:00 | | 2014-05-23 | 2,307,800 | 50.02 | 50.21 | 49.77 | 50.10 | 00:00:00 | | 2014-05-27 | 1,702,300 | 50.39 | 50.84 | 50.27 | 50.68 | 00:00:00 | | 2014-05-28 | 1,317,300 | 49.87 | 50.13 | 49.57 | 49.88 | 00:00:00 | | 2014-05-29 | 1,550,000 | 50.08 | 50.38 | 49.61 | 49.68 | 00:00:00 | | 2014-05-30 | 1,033,600 | 49.75 | 49.75 | 49.14 | 49.34 | 00:00:00 | | 2014-06-02 | 924,000 | 49.45 | 49.75 | 49.24 | 49.29 | 00:00:00 | | 2014-06-03 | 730,800 | 49.21 | 49.46 | 49.16 | 49.37 | 00:00:00 | | 2014-06-04 | 714,500 | 49.30 | 49.39 | 49.07 | 49.37 | 00:00:00 | | 2014-06-05 | 942,600 | 49.40 | 50.34 | 49.38 | 50.27 | 00:00:00 | | 2014-06-06 | 864,800 | 50.40 | 50.66 | 50.10 | 50.52 | 00:00:00 | | 2014-06-09 | 1,111,500 | 50.54 | 50.89 | 50.22 | 50.76 | 00:00:00 | | 2014-06-10 | 777,700 | 50.65 | 50.83 | 50.57 | 50.68 | 00:00:00 | | 2014-06-11 | 573,000 | 50.52 | 50.65 | 50.29 | 50.50 | 00:00:00 | | 2014-06-12 | 913,700 | 50.49 | 50.49 | 49.56 | 49.83 | 00:00:00 | | 2014-06-13 | 640,700 | 49.88 | 50.07 | 49.56 | 49.91 | 00:00:00 | | 2014-06-16 | 449,300 | 49.93 | 50.16 | 49.51 | 50.09 | 00:00:00 | | 2014-06-17 | 897,200 | 50.19 | 50.76 | 50.19 | 50.34 | 00:00:00 | | 2014-06-18 | 635,500 | 50.42 | 50.97 | 50.18 | 50.94 | 00:00:00 | | 2014-06-19 | 1,075,300 | 50.91 | 51.26 | 50.91 | 51.20 | 00:00:00 | | 2014-06-20 | 1,319,100 | 51.25 | 51.42 | 51.01 | 51.33 | 00:00:00 | | 2014-06-23 | 1,053,000 | 51.34 | 51.66 | 51.17 | 51.57 | 00:00:00 | | 2014-06-24 | 925,700 | 51.58 | 51.86 | 51.54 | 51.65 | 00:00:00 | | 2014-06-25 | 687,600 | 51.64 | 51.97 | 51.53 | 51.70 | 00:00:00 | | 2014-06-26 | 1,200,200 | 51.76 | 52.31 | 51.43 | 52.27 | 00:00:00 | | 2014-06-27 | 1,024,200 | 52.22 | 53.05 | 52.20 | 52.94 | 00:00:00 | | 2014-06-30 | 1,263,600 | 52.82 | 53.05 | 52.80 | 53.00 | 00:00:00 | | 2014-07-01 | 861,600 | 53.11 | 53.31 | 52.89 | 52.92 | 00:00:00 | | 2014-07-02 | 1,140,400 | 52.97 | 53.47 | 52.78 | 53.20 | 00:00:00 | | 2014-07-03 | 687,000 | 53.36 | 53.47 | 52.98 | 53.20 | 00:00:00 | | 2014-07-07 | 1,109,800 | 53.24 | 53.26 | 52.84 | 53.02 | 00:00:00 | | 2014-07-08 | 1,075,500 | 52.98 | 53.02 | 52.17 | 52.38 | 00:00:00 | | 2014-07-09 | 697,700 | 52.49 | 52.77 | 52.07 | 52.50 | 00:00:00 | | 2014-07-10 | 841,400 | 52.00 | 52.40 | 51.81 | 52.09 | 00:00:00 | | 2014-07-11 | 451,200 | 52.10 | 52.41 | 52.06 | 52.31 | 00:00:00 | | 2014-07-14 | 853,800 | 52.56 | 52.88 | 52.33 | 52.85 | 00:00:00 | | 2014-07-15 | 2,640,900 | 52.78 | 53.25 | 52.45 | 52.65 | 00:00:00 | | 2014-07-16 | 1,455,900 | 52.96 | 53.41 | 52.76 | 52.98 | 00:00:00 | | 2014-07-17 | 2,104,800 | 52.92 | 53.43 | 52.67 | 52.85 | 00:00:00 | | 2014-07-18 | 2,820,600 | 52.99 | 53.20 | 52.72 | 53.02 | 00:00:00 | | 2014-07-21 | 1,196,200 | 52.89 | 53.35 | 52.75 | 52.76 | 00:00:00 | | 2014-07-22 | 1,742,400 | 52.85 | 53.01 | 51.92 | 51.92 | 00:00:00 | | 2014-07-23 | 826,300 | 52.10 | 52.10 | 51.59 | 51.78 | 00:00:00 | | 2014-07-24 | 1,067,100 | 51.91 | 52.11 | 51.73 | 51.80 | 00:00:00 | | 2014-07-25 | 544,800 | 51.68 | 51.96 | 51.46 | 51.84 | 00:00:00 | | 2014-07-28 | 767,700 | 51.84 | 51.95 | 51.51 | 51.77 | 00:00:00 | | 2014-07-29 | 550,200 | 51.95 | 52.21 | 51.67 | 51.70 | 00:00:00 | | 2014-07-30 | 1,727,400 | 51.32 | 51.54 | 50.82 | 51.14 | 00:00:00 | | 2014-07-31 | 1,344,300 | 50.99 | 51.02 | 50.10 | 50.15 | 00:00:00 | | 2014-08-01 | 1,799,100 | 50.14 | 50.38 | 50.01 | 50.31 | 00:00:00 | | 2014-08-04 | 1,256,400 | 50.42 | 50.92 | 50.33 | 50.91 | 00:00:00 | | 2014-08-05 | 1,228,300 | 50.84 | 50.94 | 50.56 | 50.72 | 00:00:00 | | 2014-08-06 | 1,683,000 | 50.53 | 50.58 | 49.99 | 50.07 | 00:00:00 | | 2014-08-07 | 3,251,600 | 50.35 | 50.56 | 49.34 | 49.70 | 00:00:00 | | 2014-08-08 | 2,756,300 | 49.75 | 50.56 | 49.67 | 50.49 | 00:00:00 | | 2014-08-11 | 1,566,400 | 50.60 | 51.14 | 50.60 | 50.95 | 00:00:00 | | 2014-08-12 | 726,900 | 50.86 | 51.12 | 50.58 | 50.74 | 00:00:00 | | 2014-08-13 | 1,165,100 | 51.06 | 51.39 | 50.61 | 50.87 | 00:00:00 | | 2014-08-14 | 1,545,700 | 50.98 | 51.22 | 50.72 | 51.05 | 00:00:00 | | 2014-08-15 | 1,013,000 | 51.33 | 51.39 | 50.49 | 51.01 | 00:00:00 | | 2014-08-18 | 943,800 | 51.29 | 51.50 | 51.19 | 51.25 | 00:00:00 | | 2014-08-19 | 1,445,700 | 51.37 | 51.56 | 51.24 | 51.38 | 00:00:00 | | 2014-08-20 | 3,237,300 | 51.33 | 51.61 | 51.00 | 51.45 | 00:00:00 | | 2014-08-21 | 1,680,100 | 51.41 | 51.76 | 51.21 | 51.70 | 00:00:00 | | 2014-08-22 | 1,451,100 | 51.76 | 52.06 | 51.54 | 51.75 | 00:00:00 | | 2014-08-25 | 918,800 | 52.05 | 52.06 | 51.74 | 52.02 | 00:00:00 | | 2014-08-26 | 880,800 | 52.03 | 52.40 | 51.97 | 52.25 | 00:00:00 | | 2014-08-27 | 749,700 | 52.39 | 52.51 | 52.23 | 52.37 | 00:00:00 | | 2014-08-28 | 460,700 | 52.05 | 52.40 | 51.99 | 52.20 | 00:00:00 | | 2014-08-29 | 459,500 | 52.38 | 52.53 | 51.96 | 52.48 | 00:00:00 | | 2014-09-02 | 1,204,600 | 52.53 | 52.75 | 52.08 | 52.71 | 00:00:00 | | 2014-09-03 | 944,400 | 52.98 | 52.98 | 52.26 | 52.62 | 00:00:00 | | 2014-09-04 | 972,500 | 52.73 | 52.90 | 52.18 | 52.23 | 00:00:00 | | 2014-09-05 | 1,597,500 | 52.19 | 52.86 | 51.89 | 52.82 | 00:00:00 | | 2014-09-08 | 1,167,600 | 52.78 | 53.16 | 52.70 | 53.00 | 00:00:00 | | 2014-09-09 | 668,100 | 52.84 | 53.01 | 52.45 | 52.61 | 00:00:00 | | 2014-09-10 | 1,416,700 | 52.28 | 52.50 | 51.36 | 51.60 | 00:00:00 | | 2014-09-11 | 841,000 | 51.56 | 52.40 | 51.56 | 52.00 | 00:00:00 | | 2014-09-12 | 904,700 | 52.07 | 52.11 | 51.16 | 51.44 | 00:00:00 | | 2014-09-15 | 906,800 | 51.37 | 51.79 | 50.98 | 51.20 | 00:00:00 | | 2014-09-16 | 742,800 | 51.27 | 51.28 | 50.99 | 51.25 | 00:00:00 | | 2014-09-17 | 883,500 | 51.22 | 51.57 | 51.22 | 51.30 | 00:00:00 | | 2014-09-18 | 698,800 | 50.50 | 50.78 | 50.26 | 50.47 | 00:00:00 | | 2014-09-19 | 3,354,000 | 50.74 | 50.79 | 50.09 | 50.30 | 00:00:00 | | 2014-09-22 | 1,148,700 | 50.15 | 50.35 | 49.70 | 49.81 | 00:00:00 | | 2014-09-23 | 1,896,600 | 49.69 | 49.89 | 49.01 | 49.01 | 00:00:00 | | 2014-09-24 | 942,000 | 49.07 | 49.17 | 48.54 | 49.14 | 00:00:00 | | 2014-09-25 | 800,800 | 49.10 | 49.15 | 48.37 | 48.77 | 00:00:00 | | 2014-09-26 | 951,500 | 48.92 | 49.47 | 48.78 | 49.30 | 00:00:00 | | 2014-09-29 | 698,700 | 49.01 | 49.34 | 48.73 | 49.30 | 00:00:00 | | 2014-09-30 | 998,900 | 49.51 | 49.61 | 48.99 | 49.25 | 00:00:00 | | 2014-10-01 | 965,600 | 49.24 | 49.24 | 48.45 | 48.47 | 00:00:00 | | 2014-10-02 | 704,900 | 48.38 | 48.58 | 47.45 | 48.29 | 00:00:00 | | 2014-10-03 | 553,500 | 48.54 | 49.43 | 48.44 | 49.15 | 00:00:00 | | 2014-10-06 | 533,700 | 49.33 | 49.57 | 48.99 | 49.22 | 00:00:00 | | 2014-10-07 | 701,500 | 48.86 | 48.89 | 48.15 | 48.15 | 00:00:00 | | 2014-10-08 | 751,900 | 48.21 | 48.69 | 47.57 | 48.61 | 00:00:00 | | 2014-10-09 | 632,800 | 48.39 | 48.63 | 47.17 | 47.42 | 00:00:00 | | 2014-10-10 | 560,300 | 47.52 | 47.88 | 46.63 | 46.65 | 00:00:00 | | 2014-10-13 | 910,400 | 46.71 | 46.97 | 45.98 | 46.15 | 00:00:00 | | 2014-10-14 | 967,100 | 46.44 | 46.70 | 45.57 | 45.71 | 00:00:00 | | 2014-10-15 | 3,897,600 | 45.20 | 47.89 | 43.39 | 47.55 | 00:00:00 | | 2014-10-16 | 2,426,100 | 46.89 | 48.48 | 46.83 | 48.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
