|
 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 | | 2015-09-30 | 949,300 | 51.98 | 52.43 | 51.69 | 52.18 | 00:00:00 | | 2015-10-01 | 833,300 | 52.34 | 52.50 | 51.36 | 52.04 | 00:00:00 | | 2015-10-02 | 604,900 | 51.56 | 53.23 | 51.54 | 53.21 | 00:00:00 | | 2015-10-05 | 316,200 | 53.33 | 54.33 | 53.33 | 54.20 | 00:00:00 | | 2015-10-06 | 329,900 | 54.22 | 54.41 | 53.51 | 54.15 | 00:00:00 | | 2015-10-07 | 649,800 | 54.40 | 55.16 | 54.21 | 55.03 | 00:00:00 | | 2015-10-08 | 358,000 | 54.86 | 55.70 | 54.69 | 55.58 | 00:00:00 | | 2015-10-09 | 452,700 | 55.45 | 56.18 | 55.10 | 56.08 | 00:00:00 | | 2015-10-12 | 946,600 | 56.29 | 56.61 | 55.95 | 55.99 | 00:00:00 | | 2015-10-13 | 221,100 | 55.84 | 56.03 | 55.26 | 55.39 | 00:00:00 | | 2015-10-14 | 443,700 | 55.29 | 55.59 | 54.92 | 55.04 | 00:00:00 | | 2015-10-15 | 536,100 | 55.26 | 55.65 | 54.82 | 55.56 | 00:00:00 | | 2015-10-16 | 346,200 | 55.68 | 56.01 | 55.19 | 56.00 | 00:00:00 | | 2015-10-19 | 440,000 | 55.92 | 56.38 | 55.73 | 55.99 | 00:00:00 | | 2015-10-20 | 449,400 | 56.05 | 56.46 | 55.85 | 56.43 | 00:00:00 | | 2015-10-21 | 559,400 | 56.80 | 56.80 | 55.91 | 56.25 | 00:00:00 | | 2015-10-22 | 760,600 | 56.50 | 56.99 | 56.05 | 56.72 | 00:00:00 | | 2015-10-23 | 812,200 | 56.93 | 57.27 | 56.35 | 56.91 | 00:00:00 | | 2015-10-26 | 567,700 | 57.08 | 57.08 | 56.54 | 56.68 | 00:00:00 | | 2015-10-27 | 391,700 | 56.61 | 56.94 | 55.89 | 56.43 | 00:00:00 | | 2015-10-28 | 886,000 | 56.67 | 56.67 | 55.10 | 56.54 | 00:00:00 | | 2015-10-29 | 376,700 | 56.48 | 56.74 | 56.38 | 56.55 | 00:00:00 | | 2015-10-30 | 313,000 | 56.72 | 56.83 | 56.23 | 56.43 | 00:00:00 | | 2015-11-02 | 699,300 | 56.66 | 57.14 | 56.63 | 57.02 | 00:00:00 | | 2015-11-03 | 597,800 | 56.94 | 57.36 | 56.71 | 57.00 | 00:00:00 | | 2015-11-04 | 740,000 | 57.10 | 57.65 | 56.99 | 57.60 | 00:00:00 | | 2015-11-05 | 994,400 | 57.16 | 58.75 | 57.11 | 58.47 | 00:00:00 | | 2015-11-06 | 1,008,000 | 58.40 | 58.93 | 57.91 | 58.11 | 00:00:00 | | 2015-11-09 | 531,500 | 57.87 | 58.07 | 56.91 | 57.34 | 00:00:00 | | 2015-11-10 | 1,120,700 | 57.04 | 58.24 | 57.04 | 58.18 | 00:00:00 | | 2015-11-11 | 431,900 | 58.48 | 58.72 | 58.10 | 58.36 | 00:00:00 | | 2015-11-12 | 645,500 | 58.25 | 58.63 | 57.45 | 57.99 | 00:00:00 | | 2015-11-13 | 344,100 | 57.80 | 58.31 | 57.35 | 57.52 | 00:00:00 | | 2015-11-16 | 397,600 | 57.38 | 57.87 | 57.09 | 57.75 | 00:00:00 | | 2015-11-17 | 726,800 | 58.00 | 58.39 | 57.55 | 57.78 | 00:00:00 | | 2015-11-18 | 330,000 | 58.15 | 58.60 | 57.54 | 58.53 | 00:00:00 | | 2015-11-19 | 433,000 | 58.75 | 58.80 | 55.53 | 58.35 | 00:00:00 | | 2015-11-20 | 489,000 | 58.57 | 58.94 | 57.99 | 58.64 | 00:00:00 | | 2015-11-23 | 433,900 | 58.78 | 59.09 | 58.50 | 58.69 | 00:00:00 | | 2015-11-24 | 280,100 | 58.23 | 58.77 | 58.14 | 58.47 | 00:00:00 | | 2015-11-25 | 281,600 | 58.40 | 58.86 | 58.18 | 58.52 | 00:00:00 | | 2015-11-27 | 199,200 | 58.38 | 58.64 | 57.80 | 58.46 | 00:00:00 | | 2015-11-30 | 489,800 | 58.76 | 58.81 | 58.21 | 58.41 | 00:00:00 | | 2015-12-01 | 455,500 | 58.71 | 59.13 | 58.21 | 58.77 | 00:00:00 | | 2015-12-02 | 425,300 | 58.86 | 59.21 | 58.38 | 58.42 | 00:00:00 | | 2015-12-03 | 484,700 | 58.49 | 58.55 | 57.32 | 57.65 | 00:00:00 | | 2015-12-04 | 463,300 | 57.46 | 57.99 | 57.24 | 57.76 | 00:00:00 | | 2015-12-07 | 682,700 | 57.92 | 58.53 | 57.46 | 58.49 | 00:00:00 | | 2015-12-08 | 837,300 | 58.71 | 59.28 | 58.43 | 58.73 | 00:00:00 | | 2015-12-09 | 777,600 | 58.44 | 59.17 | 58.35 | 58.63 | 00:00:00 | | 2015-12-10 | 460,600 | 58.47 | 58.95 | 57.07 | 58.05 | 00:00:00 | | 2015-12-11 | 517,300 | 57.75 | 58.19 | 57.28 | 57.60 | 00:00:00 | | 2015-12-14 | 382,100 | 57.80 | 58.15 | 57.26 | 57.49 | 00:00:00 | | 2015-12-15 | 664,100 | 57.96 | 58.71 | 57.50 | 58.60 | 00:00:00 | | 2015-12-16 | 700,700 | 58.81 | 59.62 | 58.34 | 59.50 | 00:00:00 | | 2015-12-17 | 621,800 | 58.89 | 59.29 | 58.65 | 58.70 | 00:00:00 | | 2015-12-18 | 862,100 | 58.55 | 58.66 | 57.87 | 58.06 | 00:00:00 | | 2015-12-21 | 588,600 | 58.47 | 59.43 | 58.32 | 59.42 | 00:00:00 | | 2015-12-22 | 329,600 | 59.62 | 59.75 | 59.08 | 59.40 | 00:00:00 | | 2015-12-23 | 316,400 | 59.67 | 59.97 | 59.37 | 59.60 | 00:00:00 | | 2015-12-24 | 134,400 | 59.39 | 59.99 | 58.56 | 59.81 | 00:00:00 | | 2015-12-28 | 478,200 | 59.53 | 60.26 | 59.11 | 60.17 | 00:00:00 | | 2015-12-29 | 264,300 | 60.29 | 60.64 | 59.64 | 60.35 | 00:00:00 | | 2015-12-30 | 303,100 | 60.35 | 60.66 | 59.97 | 60.07 | 00:00:00 | | 2015-12-31 | 499,100 | 59.98 | 60.76 | 59.51 | 59.98 | 00:00:00 | | 2016-01-04 | 1,029,200 | 59.56 | 59.79 | 59.07 | 59.79 | 00:00:00 | | 2016-01-05 | 868,900 | 59.78 | 60.56 | 59.29 | 60.47 | 00:00:00 | | 2016-01-06 | 1,259,900 | 60.00 | 60.71 | 59.77 | 60.68 | 00:00:00 | | 2016-01-07 | 917,800 | 59.79 | 61.42 | 59.24 | 60.13 | 00:00:00 | | 2016-01-08 | 1,000,300 | 60.74 | 61.37 | 60.27 | 60.41 | 00:00:00 | | 2016-01-11 | 1,010,000 | 60.51 | 60.89 | 57.78 | 58.07 | 00:00:00 | | 2016-01-12 | 675,000 | 58.61 | 58.93 | 57.95 | 58.88 | 00:00:00 | | 2016-01-13 | 576,800 | 59.21 | 59.49 | 57.47 | 57.57 | 00:00:00 | | 2016-01-14 | 650,700 | 57.71 | 58.69 | 56.12 | 58.38 | 00:00:00 | | 2016-01-15 | 988,200 | 57.27 | 57.64 | 55.20 | 55.67 | 00:00:00 | | 2016-01-19 | 1,274,800 | 55.72 | 56.30 | 55.02 | 55.75 | 00:00:00 | | 2016-01-20 | 1,065,200 | 55.16 | 55.37 | 53.11 | 54.47 | 00:00:00 | | 2016-01-21 | 889,400 | 54.51 | 55.25 | 53.74 | 54.11 | 00:00:00 | | 2016-01-22 | 966,600 | 54.70 | 56.37 | 54.53 | 56.22 | 00:00:00 | | 2016-01-25 | 839,600 | 55.84 | 56.23 | 54.80 | 54.87 | 00:00:00 | | 2016-01-26 | 737,000 | 54.87 | 56.10 | 54.69 | 55.71 | 00:00:00 | | 2016-01-27 | 860,100 | 55.69 | 55.97 | 54.73 | 55.11 | 00:00:00 | | 2016-01-28 | 476,700 | 55.33 | 55.63 | 54.72 | 55.04 | 00:00:00 | | 2016-01-29 | 715,000 | 55.23 | 56.21 | 54.91 | 56.11 | 00:00:00 | | 2016-02-01 | 650,200 | 55.78 | 56.69 | 55.54 | 56.21 | 00:00:00 | | 2016-02-02 | 472,800 | 56.04 | 56.40 | 55.08 | 55.49 | 00:00:00 | | 2016-02-03 | 863,300 | 55.78 | 56.44 | 54.97 | 55.75 | 00:00:00 | | 2016-02-04 | 746,900 | 55.42 | 55.98 | 55.06 | 55.55 | 00:00:00 | | 2016-02-05 | 1,290,400 | 55.51 | 56.56 | 53.48 | 53.93 | 00:00:00 | | 2016-02-08 | 1,182,800 | 53.63 | 53.82 | 49.73 | 51.34 | 00:00:00 | | 2016-02-09 | 1,106,600 | 50.83 | 51.08 | 49.80 | 50.13 | 00:00:00 | | 2016-02-10 | 512,300 | 50.19 | 51.57 | 50.05 | 50.82 | 00:00:00 | | 2016-02-11 | 522,600 | 49.80 | 51.05 | 49.80 | 50.63 | 00:00:00 | | 2016-02-12 | 632,600 | 51.26 | 51.87 | 50.89 | 51.75 | 00:00:00 | | 2016-02-16 | 557,400 | 52.22 | 53.18 | 52.14 | 53.17 | 00:00:00 | | 2016-02-17 | 1,457,300 | 53.39 | 55.12 | 53.37 | 54.32 | 00:00:00 | | 2016-02-18 | 1,291,400 | 54.54 | 55.49 | 54.42 | 55.01 | 00:00:00 | | 2016-02-19 | 528,200 | 54.61 | 55.45 | 54.56 | 55.23 | 00:00:00 | | 2016-02-22 | 1,104,500 | 55.44 | 57.10 | 55.13 | 57.03 | 00:00:00 | | 2016-02-23 | 1,371,800 | 56.50 | 56.50 | 53.90 | 54.18 | 00:00:00 | | 2016-02-24 | 1,453,500 | 53.77 | 54.42 | 52.51 | 54.26 | 00:00:00 | | 2016-02-25 | 662,200 | 54.30 | 55.84 | 54.13 | 55.78 | 00:00:00 | | 2016-02-26 | 518,800 | 56.05 | 56.53 | 55.97 | 56.03 | 00:00:00 | | 2016-02-29 | 956,100 | 55.91 | 57.71 | 55.91 | 57.13 | 00:00:00 | | 2016-03-01 | 678,100 | 57.33 | 58.09 | 56.90 | 57.37 | 00:00:00 | | 2016-03-02 | 595,900 | 57.46 | 58.70 | 57.46 | 58.40 | 00:00:00 | | 2016-03-03 | 894,000 | 58.19 | 59.43 | 58.15 | 59.35 | 00:00:00 | | 2016-03-04 | 585,200 | 59.51 | 59.96 | 59.11 | 59.51 | 00:00:00 | | 2016-03-07 | 565,700 | 59.20 | 60.06 | 59.06 | 59.90 | 00:00:00 | | 2016-03-08 | 599,000 | 59.58 | 59.62 | 58.21 | 58.32 | 00:00:00 | | 2016-03-09 | 702,000 | 58.66 | 59.11 | 57.62 | 58.68 | 00:00:00 | | 2016-03-10 | 1,034,500 | 58.98 | 59.63 | 58.27 | 59.23 | 00:00:00 | | 2016-03-11 | 836,200 | 59.62 | 60.43 | 59.53 | 60.18 | 00:00:00 | | 2016-03-14 | 561,300 | 58.72 | 60.05 | 58.72 | 59.03 | 00:00:00 | | 2016-03-15 | 459,900 | 58.39 | 59.22 | 57.34 | 59.01 | 00:00:00 | | 2016-03-16 | 298,100 | 58.84 | 60.06 | 58.43 | 59.90 | 00:00:00 | | 2016-03-17 | 456,300 | 59.89 | 60.23 | 59.08 | 60.01 | 00:00:00 | | 2016-03-18 | 582,600 | 59.84 | 60.98 | 58.78 | 59.70 | 00:00:00 | | 2016-03-21 | 337,700 | 59.49 | 59.87 | 59.32 | 59.42 | 00:00:00 | | 2016-03-22 | 344,300 | 59.29 | 59.79 | 59.07 | 59.64 | 00:00:00 | | 2016-03-23 | 782,100 | 59.50 | 59.98 | 59.03 | 59.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
