|
 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 | | 2014-10-16 | 2,426,100 | 46.89 | 48.48 | 46.83 | 48.39 | 00:00:00 | | 2014-10-17 | 1,305,600 | 48.90 | 49.45 | 48.32 | 48.60 | 00:00:00 | | 2014-10-20 | 980,600 | 48.44 | 49.00 | 47.99 | 48.98 | 00:00:00 | | 2014-10-21 | 1,273,000 | 49.25 | 50.16 | 49.19 | 49.77 | 00:00:00 | | 2014-10-22 | 841,500 | 49.77 | 50.14 | 49.24 | 49.34 | 00:00:00 | | 2014-10-23 | 480,000 | 49.74 | 50.30 | 49.31 | 50.04 | 00:00:00 | | 2014-10-24 | 427,300 | 50.01 | 50.28 | 49.79 | 50.14 | 00:00:00 | | 2014-10-27 | 723,000 | 49.91 | 50.62 | 49.87 | 50.26 | 00:00:00 | | 2014-10-28 | 1,298,500 | 50.38 | 51.16 | 50.23 | 51.15 | 00:00:00 | | 2014-10-29 | 997,100 | 51.15 | 51.46 | 50.77 | 51.03 | 00:00:00 | | 2014-10-30 | 356,100 | 50.79 | 51.31 | 50.69 | 51.27 | 00:00:00 | | 2014-10-31 | 584,200 | 51.90 | 51.92 | 51.30 | 51.65 | 00:00:00 | | 2014-11-03 | 836,200 | 51.79 | 52.11 | 51.62 | 51.98 | 00:00:00 | | 2014-11-04 | 1,723,300 | 51.77 | 51.94 | 50.23 | 50.29 | 00:00:00 | | 2014-11-05 | 1,195,400 | 50.50 | 51.67 | 50.31 | 51.38 | 00:00:00 | | 2014-11-06 | 880,000 | 51.29 | 51.98 | 50.71 | 51.35 | 00:00:00 | | 2014-11-07 | 614,300 | 51.40 | 51.98 | 51.15 | 51.80 | 00:00:00 | | 2014-11-10 | 554,000 | 51.77 | 52.25 | 51.37 | 52.05 | 00:00:00 | | 2014-11-11 | 566,200 | 52.05 | 52.35 | 51.76 | 52.32 | 00:00:00 | | 2014-11-12 | 789,400 | 51.98 | 52.75 | 51.94 | 52.62 | 00:00:00 | | 2014-11-13 | 753,600 | 52.68 | 52.96 | 52.41 | 52.56 | 00:00:00 | | 2014-11-14 | 602,100 | 52.56 | 52.96 | 52.43 | 52.55 | 00:00:00 | | 2014-11-17 | 821,000 | 52.61 | 53.00 | 52.43 | 52.76 | 00:00:00 | | 2014-11-18 | 1,793,800 | 52.72 | 53.27 | 52.67 | 52.99 | 00:00:00 | | 2014-11-19 | 542,300 | 53.02 | 53.50 | 52.51 | 53.16 | 00:00:00 | | 2014-11-20 | 447,600 | 52.91 | 53.44 | 52.91 | 53.21 | 00:00:00 | | 2014-11-21 | 809,700 | 53.75 | 54.00 | 53.05 | 53.41 | 00:00:00 | | 2014-11-24 | 708,400 | 53.62 | 53.74 | 53.18 | 53.26 | 00:00:00 | | 2014-11-25 | 1,484,800 | 53.37 | 53.79 | 52.80 | 52.90 | 00:00:00 | | 2014-11-26 | 399,800 | 53.00 | 53.45 | 52.82 | 53.29 | 00:00:00 | | 2014-11-28 | 217,500 | 53.24 | 53.48 | 53.14 | 53.29 | 00:00:00 | | 2014-12-01 | 420,200 | 53.00 | 53.22 | 52.80 | 52.80 | 00:00:00 | | 2014-12-02 | 560,200 | 52.84 | 53.70 | 52.84 | 53.18 | 00:00:00 | | 2014-12-03 | 473,400 | 53.29 | 53.71 | 53.16 | 53.55 | 00:00:00 | | 2014-12-04 | 590,400 | 53.49 | 53.74 | 53.16 | 53.35 | 00:00:00 | | 2014-12-05 | 460,800 | 53.55 | 53.87 | 53.22 | 53.62 | 00:00:00 | | 2014-12-08 | 498,700 | 53.64 | 54.19 | 53.24 | 53.81 | 00:00:00 | | 2014-12-09 | 517,300 | 53.30 | 53.80 | 53.01 | 53.55 | 00:00:00 | | 2014-12-10 | 518,400 | 53.48 | 53.51 | 52.92 | 53.14 | 00:00:00 | | 2014-12-11 | 928,400 | 53.54 | 54.16 | 53.52 | 54.05 | 00:00:00 | | 2014-12-12 | 1,787,700 | 54.00 | 54.17 | 52.84 | 52.96 | 00:00:00 | | 2014-12-15 | 1,926,700 | 53.15 | 53.28 | 52.40 | 53.09 | 00:00:00 | | 2014-12-16 | 726,400 | 53.02 | 53.46 | 52.48 | 53.17 | 00:00:00 | | 2014-12-17 | 1,507,100 | 53.45 | 53.73 | 52.52 | 53.62 | 00:00:00 | | 2014-12-18 | 777,600 | 53.60 | 53.93 | 53.11 | 53.90 | 00:00:00 | | 2014-12-19 | 1,834,000 | 54.06 | 54.29 | 53.68 | 54.24 | 00:00:00 | | 2014-12-22 | 351,200 | 54.43 | 54.46 | 53.97 | 54.21 | 00:00:00 | | 2014-12-23 | 525,100 | 54.31 | 54.71 | 54.07 | 54.41 | 00:00:00 | | 2014-12-24 | 271,900 | 54.60 | 54.61 | 54.10 | 54.45 | 00:00:00 | | 2014-12-26 | 153,200 | 54.55 | 54.77 | 54.12 | 54.26 | 00:00:00 | | 2014-12-29 | 553,400 | 54.28 | 55.14 | 54.18 | 54.35 | 00:00:00 | | 2014-12-30 | 1,806,200 | 54.36 | 54.52 | 53.69 | 53.69 | 00:00:00 | | 2014-12-31 | 726,200 | 53.89 | 54.37 | 53.64 | 53.64 | 00:00:00 | | 2015-01-02 | 765,900 | 53.82 | 54.04 | 53.24 | 53.77 | 00:00:00 | | 2015-01-05 | 782,400 | 53.64 | 53.64 | 52.71 | 53.05 | 00:00:00 | | 2015-01-06 | 1,069,400 | 53.30 | 53.75 | 52.89 | 53.46 | 00:00:00 | | 2015-01-07 | 677,500 | 53.83 | 55.85 | 53.51 | 54.26 | 00:00:00 | | 2015-01-08 | 957,900 | 54.53 | 55.05 | 54.44 | 54.79 | 00:00:00 | | 2015-01-09 | 557,600 | 54.91 | 55.13 | 54.56 | 54.69 | 00:00:00 | | 2015-01-12 | 561,400 | 54.82 | 54.89 | 54.14 | 54.47 | 00:00:00 | | 2015-01-13 | 731,500 | 54.73 | 55.36 | 53.77 | 54.71 | 00:00:00 | | 2015-01-14 | 2,738,700 | 54.30 | 55.08 | 53.76 | 54.96 | 00:00:00 | | 2015-01-15 | 915,300 | 55.09 | 55.50 | 54.26 | 54.81 | 00:00:00 | | 2015-01-16 | 611,700 | 54.85 | 55.26 | 54.48 | 55.11 | 00:00:00 | | 2015-01-20 | 1,011,700 | 55.37 | 55.53 | 54.73 | 55.43 | 00:00:00 | | 2015-01-21 | 932,200 | 55.35 | 55.76 | 55.09 | 55.57 | 00:00:00 | | 2015-01-22 | 1,237,400 | 55.78 | 56.20 | 55.16 | 56.05 | 00:00:00 | | 2015-01-23 | 661,600 | 56.11 | 56.26 | 55.80 | 56.03 | 00:00:00 | | 2015-01-26 | 1,378,000 | 56.13 | 56.56 | 55.76 | 56.45 | 00:00:00 | | 2015-01-27 | 715,900 | 55.76 | 56.74 | 55.51 | 56.43 | 00:00:00 | | 2015-01-28 | 976,600 | 56.67 | 56.79 | 56.10 | 56.36 | 00:00:00 | | 2015-01-29 | 695,400 | 56.48 | 56.67 | 55.79 | 56.50 | 00:00:00 | | 2015-01-30 | 1,331,300 | 56.25 | 56.39 | 55.71 | 56.02 | 00:00:00 | | 2015-02-02 | 812,100 | 56.32 | 56.45 | 55.70 | 56.22 | 00:00:00 | | 2015-02-03 | 756,300 | 56.63 | 56.94 | 56.34 | 56.80 | 00:00:00 | | 2015-02-04 | 848,600 | 56.57 | 57.06 | 56.57 | 56.81 | 00:00:00 | | 2015-02-05 | 879,700 | 57.01 | 57.23 | 56.69 | 56.96 | 00:00:00 | | 2015-02-06 | 1,335,700 | 57.00 | 57.03 | 56.66 | 57.00 | 00:00:00 | | 2015-02-09 | 802,900 | 56.94 | 57.22 | 56.36 | 56.49 | 00:00:00 | | 2015-02-10 | 663,900 | 56.86 | 56.89 | 56.24 | 56.81 | 00:00:00 | | 2015-02-11 | 445,900 | 56.86 | 56.92 | 56.41 | 56.74 | 00:00:00 | | 2015-02-12 | 817,000 | 56.99 | 57.50 | 56.84 | 57.39 | 00:00:00 | | 2015-02-13 | 652,300 | 57.45 | 57.79 | 57.29 | 57.55 | 00:00:00 | | 2015-02-17 | 339,200 | 57.47 | 57.75 | 57.35 | 57.60 | 00:00:00 | | 2015-02-18 | 1,053,700 | 57.65 | 58.19 | 57.29 | 58.16 | 00:00:00 | | 2015-02-19 | 953,500 | 58.13 | 58.37 | 57.97 | 58.22 | 00:00:00 | | 2015-02-20 | 868,400 | 58.02 | 58.37 | 58.00 | 58.24 | 00:00:00 | | 2015-02-23 | 888,200 | 58.30 | 58.41 | 57.97 | 58.18 | 00:00:00 | | 2015-02-24 | 1,141,500 | 58.08 | 58.40 | 57.84 | 58.36 | 00:00:00 | | 2015-02-25 | 1,917,700 | 58.72 | 59.06 | 57.58 | 57.90 | 00:00:00 | | 2015-02-26 | 1,394,900 | 57.64 | 59.12 | 57.24 | 59.03 | 00:00:00 | | 2015-02-27 | 1,044,600 | 58.14 | 58.61 | 57.73 | 58.10 | 00:00:00 | | 2015-03-02 | 796,600 | 58.03 | 58.53 | 57.61 | 58.28 | 00:00:00 | | 2015-03-03 | 1,039,500 | 57.86 | 58.95 | 57.76 | 58.88 | 00:00:00 | | 2015-03-04 | 854,900 | 58.84 | 59.14 | 58.46 | 58.89 | 00:00:00 | | 2015-03-05 | 790,600 | 59.08 | 59.42 | 58.82 | 59.08 | 00:00:00 | | 2015-03-06 | 1,193,100 | 58.09 | 58.94 | 57.20 | 57.60 | 00:00:00 | | 2015-03-09 | 618,900 | 57.80 | 57.92 | 57.20 | 57.59 | 00:00:00 | | 2015-03-10 | 474,700 | 57.15 | 57.60 | 56.96 | 57.37 | 00:00:00 | | 2015-03-11 | 745,300 | 57.69 | 57.95 | 57.09 | 57.69 | 00:00:00 | | 2015-03-12 | 786,500 | 57.98 | 58.38 | 57.70 | 58.34 | 00:00:00 | | 2015-03-13 | 1,091,200 | 57.47 | 57.93 | 57.13 | 57.88 | 00:00:00 | | 2015-03-16 | 670,900 | 58.09 | 58.53 | 57.97 | 58.44 | 00:00:00 | | 2015-03-17 | 509,300 | 58.32 | 58.64 | 58.04 | 58.53 | 00:00:00 | | 2015-03-18 | 811,800 | 58.73 | 59.35 | 58.38 | 59.06 | 00:00:00 | | 2015-03-19 | 457,100 | 58.94 | 59.24 | 58.74 | 58.75 | 00:00:00 | | 2015-03-20 | 1,625,600 | 59.01 | 59.49 | 58.79 | 59.48 | 00:00:00 | | 2015-03-23 | 604,600 | 59.45 | 59.78 | 59.14 | 59.16 | 00:00:00 | | 2015-03-24 | 707,100 | 59.33 | 59.43 | 59.00 | 59.19 | 00:00:00 | | 2015-03-25 | 421,400 | 59.39 | 59.40 | 58.17 | 58.53 | 00:00:00 | | 2015-03-26 | 602,100 | 58.23 | 58.62 | 57.83 | 58.09 | 00:00:00 | | 2015-03-27 | 501,300 | 58.12 | 58.84 | 57.85 | 58.73 | 00:00:00 | | 2015-03-30 | 800,000 | 58.94 | 59.16 | 58.27 | 58.99 | 00:00:00 | | 2015-03-31 | 539,400 | 59.02 | 59.40 | 58.81 | 59.27 | 00:00:00 | | 2015-04-01 | 768,000 | 59.15 | 59.73 | 58.97 | 59.67 | 00:00:00 | | 2015-04-02 | 648,800 | 59.87 | 59.92 | 59.46 | 59.58 | 00:00:00 | | 2015-04-06 | 1,114,300 | 59.57 | 59.88 | 59.39 | 59.65 | 00:00:00 | | 2015-04-07 | 404,500 | 59.87 | 59.87 | 59.11 | 59.17 | 00:00:00 | | 2015-04-08 | 637,800 | 59.29 | 60.06 | 59.28 | 60.01 | 00:00:00 | | 2015-04-09 | 329,100 | 59.85 | 60.09 | 59.45 | 59.91 | 00:00:00 | | 2015-04-10 | 427,500 | 60.02 | 60.30 | 59.80 | 60.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
