|
 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 | | 2015-04-10 | 427,500 | 60.02 | 60.30 | 59.80 | 60.00 | 00:00:00 | | 2015-04-13 | 448,900 | 60.00 | 60.09 | 59.49 | 59.61 | 00:00:00 | | 2015-04-14 | 649,700 | 59.31 | 60.04 | 59.31 | 59.90 | 00:00:00 | | 2015-04-15 | 437,200 | 60.17 | 60.17 | 59.79 | 59.82 | 00:00:00 | | 2015-04-16 | 532,600 | 59.89 | 60.51 | 59.49 | 60.30 | 00:00:00 | | 2015-04-17 | 359,900 | 60.03 | 60.03 | 59.43 | 59.66 | 00:00:00 | | 2015-04-20 | 570,500 | 59.96 | 60.24 | 59.38 | 59.46 | 00:00:00 | | 2015-04-21 | 458,800 | 59.75 | 59.90 | 59.54 | 59.73 | 00:00:00 | | 2015-04-22 | 543,500 | 59.92 | 60.41 | 59.50 | 60.38 | 00:00:00 | | 2015-04-23 | 402,900 | 60.33 | 60.82 | 60.24 | 60.48 | 00:00:00 | | 2015-04-24 | 396,600 | 60.61 | 60.70 | 60.00 | 60.42 | 00:00:00 | | 2015-04-27 | 411,900 | 60.69 | 61.00 | 59.43 | 59.54 | 00:00:00 | | 2015-04-28 | 458,700 | 59.31 | 59.75 | 59.08 | 59.35 | 00:00:00 | | 2015-04-29 | 507,700 | 59.24 | 59.30 | 58.75 | 58.85 | 00:00:00 | | 2015-04-30 | 842,100 | 58.66 | 59.02 | 57.71 | 57.96 | 00:00:00 | | 2015-05-01 | 532,000 | 58.15 | 58.53 | 58.06 | 58.22 | 00:00:00 | | 2015-05-04 | 728,200 | 58.39 | 58.73 | 58.00 | 58.17 | 00:00:00 | | 2015-05-05 | 1,025,700 | 58.14 | 58.47 | 57.30 | 57.41 | 00:00:00 | | 2015-05-06 | 2,065,000 | 58.36 | 60.28 | 58.36 | 58.96 | 00:00:00 | | 2015-05-07 | 979,300 | 58.99 | 60.89 | 58.78 | 59.32 | 00:00:00 | | 2015-05-08 | 743,300 | 59.79 | 60.20 | 59.18 | 59.49 | 00:00:00 | | 2015-05-11 | 699,700 | 59.48 | 59.83 | 59.16 | 59.26 | 00:00:00 | | 2015-05-12 | 967,200 | 59.33 | 59.51 | 58.54 | 59.44 | 00:00:00 | | 2015-05-13 | 708,700 | 59.91 | 60.25 | 59.82 | 59.99 | 00:00:00 | | 2015-05-14 | 891,200 | 60.26 | 60.84 | 60.03 | 60.72 | 00:00:00 | | 2015-05-15 | 639,100 | 60.94 | 61.15 | 60.66 | 60.84 | 00:00:00 | | 2015-05-18 | 486,900 | 60.67 | 61.56 | 60.67 | 61.50 | 00:00:00 | | 2015-05-19 | 590,900 | 61.31 | 61.73 | 61.22 | 61.32 | 00:00:00 | | 2015-05-20 | 460,000 | 61.57 | 61.57 | 61.24 | 61.32 | 00:00:00 | | 2015-05-21 | 456,600 | 61.24 | 61.37 | 60.51 | 60.61 | 00:00:00 | | 2015-05-22 | 299,700 | 60.58 | 60.71 | 60.42 | 60.48 | 00:00:00 | | 2015-05-26 | 383,200 | 60.35 | 60.44 | 59.78 | 60.30 | 00:00:00 | | 2015-05-27 | 454,200 | 60.55 | 61.28 | 60.34 | 61.09 | 00:00:00 | | 2015-05-28 | 434,400 | 61.00 | 61.61 | 60.66 | 61.12 | 00:00:00 | | 2015-05-29 | 387,600 | 60.98 | 60.98 | 60.29 | 60.62 | 00:00:00 | | 2015-06-01 | 372,700 | 60.67 | 61.07 | 60.48 | 60.87 | 00:00:00 | | 2015-06-02 | 714,500 | 60.59 | 61.06 | 60.39 | 60.72 | 00:00:00 | | 2015-06-03 | 544,500 | 60.86 | 60.86 | 60.15 | 60.20 | 00:00:00 | | 2015-06-04 | 437,600 | 60.26 | 60.41 | 59.83 | 59.89 | 00:00:00 | | 2015-06-05 | 515,500 | 59.72 | 60.26 | 59.33 | 59.57 | 00:00:00 | | 2015-06-08 | 572,200 | 59.64 | 59.79 | 58.75 | 59.20 | 00:00:00 | | 2015-06-09 | 523,500 | 59.46 | 59.46 | 58.44 | 58.58 | 00:00:00 | | 2015-06-10 | 504,100 | 58.65 | 59.28 | 58.48 | 59.09 | 00:00:00 | | 2015-06-11 | 451,300 | 59.33 | 59.33 | 58.79 | 59.22 | 00:00:00 | | 2015-06-12 | 291,200 | 58.46 | 58.55 | 58.12 | 58.43 | 00:00:00 | | 2015-06-15 | 746,900 | 58.33 | 58.38 | 57.95 | 58.37 | 00:00:00 | | 2015-06-16 | 489,100 | 58.44 | 58.69 | 58.30 | 58.56 | 00:00:00 | | 2015-06-17 | 1,102,300 | 58.74 | 59.06 | 58.11 | 58.81 | 00:00:00 | | 2015-06-18 | 549,300 | 58.86 | 59.55 | 58.86 | 59.23 | 00:00:00 | | 2015-06-19 | 746,600 | 59.40 | 59.49 | 59.00 | 59.20 | 00:00:00 | | 2015-06-22 | 446,200 | 59.33 | 59.55 | 59.07 | 59.25 | 00:00:00 | | 2015-06-23 | 487,300 | 59.24 | 59.43 | 58.30 | 58.38 | 00:00:00 | | 2015-06-24 | 370,600 | 58.38 | 58.52 | 57.57 | 57.58 | 00:00:00 | | 2015-06-25 | 789,900 | 57.81 | 59.45 | 57.71 | 58.07 | 00:00:00 | | 2015-06-26 | 1,259,600 | 58.08 | 58.71 | 57.85 | 58.52 | 00:00:00 | | 2015-06-29 | 630,800 | 57.85 | 58.23 | 56.93 | 57.09 | 00:00:00 | | 2015-06-30 | 690,300 | 57.54 | 57.86 | 57.25 | 57.48 | 00:00:00 | | 2015-07-01 | 593,000 | 57.64 | 58.04 | 57.53 | 58.00 | 00:00:00 | | 2015-07-02 | 552,700 | 57.98 | 58.25 | 57.67 | 58.00 | 00:00:00 | | 2015-07-06 | 768,100 | 57.70 | 58.26 | 57.70 | 57.95 | 00:00:00 | | 2015-07-07 | 481,500 | 58.00 | 58.19 | 57.39 | 58.09 | 00:00:00 | | 2015-07-08 | 752,200 | 57.88 | 58.25 | 57.48 | 57.57 | 00:00:00 | | 2015-07-09 | 524,300 | 57.93 | 58.25 | 57.47 | 57.72 | 00:00:00 | | 2015-07-10 | 466,400 | 58.17 | 58.78 | 57.70 | 58.73 | 00:00:00 | | 2015-07-13 | 401,900 | 59.17 | 59.34 | 58.74 | 58.80 | 00:00:00 | | 2015-07-14 | 339,500 | 58.95 | 59.47 | 58.84 | 59.34 | 00:00:00 | | 2015-07-15 | 351,600 | 59.19 | 59.29 | 58.71 | 58.79 | 00:00:00 | | 2015-07-16 | 364,100 | 59.05 | 59.44 | 59.02 | 59.33 | 00:00:00 | | 2015-07-17 | 476,000 | 59.23 | 59.26 | 58.40 | 58.54 | 00:00:00 | | 2015-07-20 | 255,300 | 58.68 | 58.68 | 58.23 | 58.35 | 00:00:00 | | 2015-07-21 | 481,200 | 58.33 | 58.48 | 57.74 | 57.98 | 00:00:00 | | 2015-07-22 | 281,400 | 57.98 | 58.62 | 57.86 | 58.42 | 00:00:00 | | 2015-07-23 | 328,700 | 58.58 | 58.63 | 57.84 | 58.05 | 00:00:00 | | 2015-07-24 | 282,500 | 58.00 | 58.48 | 57.80 | 57.88 | 00:00:00 | | 2015-07-27 | 369,600 | 57.62 | 58.00 | 57.44 | 57.91 | 00:00:00 | | 2015-07-28 | 552,400 | 58.22 | 58.67 | 57.66 | 58.65 | 00:00:00 | | 2015-07-29 | 306,900 | 58.50 | 59.16 | 58.04 | 59.02 | 00:00:00 | | 2015-07-30 | 306,000 | 58.93 | 59.37 | 58.34 | 59.30 | 00:00:00 | | 2015-07-31 | 594,800 | 59.53 | 60.44 | 59.37 | 60.05 | 00:00:00 | | 2015-08-03 | 450,800 | 60.39 | 60.44 | 59.56 | 60.31 | 00:00:00 | | 2015-08-04 | 325,000 | 60.24 | 60.79 | 60.08 | 60.26 | 00:00:00 | | 2015-08-05 | 755,100 | 60.31 | 60.89 | 60.10 | 60.85 | 00:00:00 | | 2015-08-06 | 3,104,200 | 59.71 | 60.42 | 53.06 | 54.33 | 00:00:00 | | 2015-08-07 | 1,943,700 | 53.59 | 55.59 | 53.54 | 55.29 | 00:00:00 | | 2015-08-10 | 728,000 | 55.48 | 55.89 | 55.11 | 55.86 | 00:00:00 | | 2015-08-11 | 596,800 | 55.53 | 56.69 | 55.41 | 56.63 | 00:00:00 | | 2015-08-12 | 648,100 | 55.98 | 56.60 | 55.18 | 56.45 | 00:00:00 | | 2015-08-13 | 1,382,700 | 56.54 | 58.37 | 56.39 | 57.59 | 00:00:00 | | 2015-08-14 | 561,500 | 57.35 | 57.64 | 56.84 | 57.24 | 00:00:00 | | 2015-08-17 | 506,000 | 56.97 | 57.89 | 56.87 | 57.83 | 00:00:00 | | 2015-08-18 | 506,200 | 57.95 | 58.30 | 57.16 | 57.47 | 00:00:00 | | 2015-08-19 | 678,000 | 57.14 | 57.14 | 56.14 | 56.55 | 00:00:00 | | 2015-08-20 | 1,044,700 | 56.33 | 56.54 | 55.88 | 55.96 | 00:00:00 | | 2015-08-21 | 793,700 | 55.45 | 55.82 | 54.82 | 54.99 | 00:00:00 | | 2015-08-24 | 1,131,300 | 52.96 | 54.77 | 51.03 | 53.14 | 00:00:00 | | 2015-08-25 | 542,900 | 54.07 | 54.59 | 52.27 | 52.35 | 00:00:00 | | 2015-08-26 | 458,800 | 53.40 | 53.97 | 52.12 | 53.37 | 00:00:00 | | 2015-08-27 | 740,500 | 53.80 | 54.10 | 53.11 | 53.91 | 00:00:00 | | 2015-08-28 | 493,500 | 53.42 | 54.32 | 53.42 | 54.15 | 00:00:00 | | 2015-08-31 | 585,300 | 53.92 | 54.05 | 53.18 | 53.34 | 00:00:00 | | 2015-09-01 | 725,500 | 52.49 | 52.73 | 51.51 | 51.59 | 00:00:00 | | 2015-09-02 | 619,100 | 52.08 | 52.28 | 51.53 | 52.23 | 00:00:00 | | 2015-09-03 | 469,800 | 52.26 | 52.92 | 52.12 | 52.68 | 00:00:00 | | 2015-09-04 | 499,700 | 52.14 | 52.72 | 52.08 | 52.33 | 00:00:00 | | 2015-09-08 | 268,600 | 53.05 | 53.37 | 52.33 | 53.26 | 00:00:00 | | 2015-09-09 | 565,500 | 53.66 | 53.81 | 52.37 | 52.51 | 00:00:00 | | 2015-09-10 | 461,800 | 52.42 | 53.48 | 52.36 | 52.60 | 00:00:00 | | 2015-09-11 | 484,900 | 52.41 | 53.22 | 52.31 | 53.10 | 00:00:00 | | 2015-09-14 | 238,400 | 52.54 | 52.82 | 51.88 | 52.50 | 00:00:00 | | 2015-09-15 | 296,600 | 52.48 | 52.82 | 52.15 | 52.68 | 00:00:00 | | 2015-09-16 | 336,800 | 52.80 | 53.91 | 52.62 | 53.80 | 00:00:00 | | 2015-09-17 | 653,400 | 53.83 | 55.17 | 53.65 | 54.29 | 00:00:00 | | 2015-09-18 | 798,000 | 53.84 | 54.68 | 53.80 | 54.14 | 00:00:00 | | 2015-09-21 | 786,700 | 54.01 | 54.82 | 54.01 | 54.44 | 00:00:00 | | 2015-09-22 | 570,700 | 53.94 | 54.29 | 53.47 | 53.82 | 00:00:00 | | 2015-09-23 | 394,400 | 53.92 | 53.96 | 53.41 | 53.77 | 00:00:00 | | 2015-09-24 | 498,400 | 53.46 | 53.48 | 52.89 | 53.11 | 00:00:00 | | 2015-09-25 | 379,400 | 53.23 | 53.40 | 52.83 | 53.02 | 00:00:00 | | 2015-09-28 | 520,500 | 52.90 | 53.11 | 51.37 | 51.87 | 00:00:00 | | 2015-09-29 | 909,600 | 51.81 | 52.00 | 51.14 | 51.77 | 00:00:00 | | 2015-09-30 | 949,300 | 51.98 | 52.43 | 51.69 | 52.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
