|
 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 | | 2016-03-23 | 782,100 | 59.50 | 59.98 | 59.03 | 59.53 | 00:00:00 | | 2016-03-24 | 499,600 | 59.08 | 59.86 | 58.88 | 59.84 | 00:00:00 | | 2016-03-28 | 642,900 | 60.05 | 60.44 | 59.73 | 59.91 | 00:00:00 | | 2016-03-29 | 578,100 | 59.75 | 60.86 | 59.13 | 60.83 | 00:00:00 | | 2016-03-30 | 514,800 | 60.84 | 60.96 | 60.24 | 60.43 | 00:00:00 | | 2016-03-31 | 610,000 | 60.57 | 61.62 | 60.48 | 61.50 | 00:00:00 | | 2016-04-01 | 612,900 | 60.93 | 61.52 | 60.81 | 61.52 | 00:00:00 | | 2016-04-04 | 375,400 | 61.52 | 61.85 | 61.33 | 61.71 | 00:00:00 | | 2016-04-05 | 641,400 | 61.36 | 61.60 | 60.90 | 61.32 | 00:00:00 | | 2016-04-06 | 613,000 | 61.42 | 62.23 | 61.15 | 61.91 | 00:00:00 | | 2016-04-07 | 401,100 | 61.72 | 61.80 | 60.44 | 60.98 | 00:00:00 | | 2016-04-08 | 286,300 | 61.31 | 61.72 | 61.04 | 61.20 | 00:00:00 | | 2016-04-11 | 501,500 | 60.93 | 61.59 | 60.64 | 61.21 | 00:00:00 | | 2016-04-12 | 850,900 | 61.40 | 61.87 | 61.30 | 61.83 | 00:00:00 | | 2016-04-13 | 615,100 | 61.88 | 62.25 | 61.58 | 61.86 | 00:00:00 | | 2016-04-14 | 501,500 | 61.78 | 62.29 | 61.41 | 61.98 | 00:00:00 | | 2016-04-15 | 385,900 | 62.07 | 62.21 | 61.50 | 61.96 | 00:00:00 | | 2016-04-18 | 322,400 | 61.70 | 62.01 | 61.40 | 62.01 | 00:00:00 | | 2016-04-19 | 215,600 | 62.16 | 62.54 | 61.77 | 62.16 | 00:00:00 | | 2016-04-20 | 340,400 | 62.20 | 62.30 | 61.36 | 62.24 | 00:00:00 | | 2016-04-21 | 370,600 | 62.35 | 62.35 | 61.09 | 61.53 | 00:00:00 | | 2016-04-22 | 392,800 | 61.44 | 61.91 | 61.10 | 61.90 | 00:00:00 | | 2016-04-25 | 367,300 | 61.74 | 62.09 | 61.22 | 62.07 | 00:00:00 | | 2016-04-26 | 373,600 | 62.35 | 62.71 | 62.08 | 62.62 | 00:00:00 | | 2016-04-27 | 489,900 | 62.40 | 62.86 | 60.02 | 62.07 | 00:00:00 | | 2016-04-28 | 339,300 | 62.00 | 62.76 | 61.80 | 62.14 | 00:00:00 | | 2016-04-29 | 580,300 | 62.12 | 62.43 | 61.06 | 62.04 | 00:00:00 | | 2016-05-02 | 401,500 | 61.91 | 62.86 | 61.91 | 62.72 | 00:00:00 | | 2016-05-03 | 358,200 | 62.51 | 62.72 | 61.91 | 62.10 | 00:00:00 | | 2016-05-04 | 810,200 | 62.08 | 63.93 | 61.57 | 63.33 | 00:00:00 | | 2016-05-05 | 1,502,800 | 64.60 | 65.50 | 64.00 | 64.07 | 00:00:00 | | 2016-05-06 | 887,100 | 64.31 | 64.65 | 63.76 | 64.31 | 00:00:00 | | 2016-05-09 | 690,400 | 63.96 | 64.41 | 63.17 | 63.50 | 00:00:00 | | 2016-05-10 | 598,100 | 63.68 | 63.99 | 63.11 | 63.85 | 00:00:00 | | 2016-05-11 | 639,800 | 63.83 | 64.06 | 63.28 | 63.85 | 00:00:00 | | 2016-05-12 | 420,000 | 64.01 | 64.40 | 63.54 | 63.95 | 00:00:00 | | 2016-05-13 | 445,500 | 63.92 | 64.04 | 62.86 | 63.27 | 00:00:00 | | 2016-05-16 | 427,000 | 63.36 | 63.78 | 62.81 | 63.61 | 00:00:00 | | 2016-05-17 | 664,900 | 63.36 | 63.50 | 62.27 | 62.88 | 00:00:00 | | 2016-05-18 | 483,700 | 62.93 | 63.77 | 61.85 | 62.40 | 00:00:00 | | 2016-05-19 | 320,300 | 61.98 | 62.96 | 61.66 | 62.26 | 00:00:00 | | 2016-05-20 | 714,000 | 62.74 | 63.43 | 62.07 | 63.28 | 00:00:00 | | 2016-05-23 | 362,200 | 63.40 | 63.75 | 62.80 | 63.51 | 00:00:00 | | 2016-05-24 | 673,200 | 63.75 | 64.71 | 63.58 | 64.13 | 00:00:00 | | 2016-05-25 | 446,300 | 64.20 | 64.38 | 63.59 | 63.74 | 00:00:00 | | 2016-05-26 | 442,600 | 63.67 | 64.05 | 63.39 | 63.73 | 00:00:00 | | 2016-05-27 | 340,700 | 63.66 | 64.72 | 63.18 | 64.62 | 00:00:00 | | 2016-05-31 | 402,200 | 64.94 | 65.25 | 64.49 | 65.05 | 00:00:00 | | 2016-06-01 | 424,300 | 64.72 | 64.98 | 63.90 | 64.29 | 00:00:00 | | 2016-06-02 | 447,300 | 64.33 | 65.03 | 64.04 | 65.03 | 00:00:00 | | 2016-06-03 | 269,000 | 65.08 | 65.39 | 64.41 | 64.67 | 00:00:00 | | 2016-06-06 | 309,100 | 64.80 | 65.02 | 64.34 | 64.66 | 00:00:00 | | 2016-06-07 | 274,900 | 64.64 | 65.29 | 64.63 | 64.70 | 00:00:00 | | 2016-06-08 | 385,600 | 64.64 | 64.97 | 64.19 | 64.52 | 00:00:00 | | 2016-06-09 | 315,700 | 64.37 | 64.81 | 64.26 | 64.61 | 00:00:00 | | 2016-06-10 | 229,200 | 64.37 | 64.90 | 64.11 | 64.47 | 00:00:00 | | 2016-06-13 | 340,800 | 64.49 | 64.92 | 64.34 | 64.38 | 00:00:00 | | 2016-06-14 | 343,600 | 63.48 | 63.69 | 62.64 | 62.94 | 00:00:00 | | 2016-06-15 | 407,600 | 63.03 | 63.82 | 63.03 | 63.42 | 00:00:00 | | 2016-06-16 | 303,700 | 63.29 | 63.98 | 62.93 | 63.95 | 00:00:00 | | 2016-06-17 | 759,900 | 63.72 | 64.06 | 63.25 | 63.36 | 00:00:00 | | 2016-06-20 | 447,600 | 63.75 | 64.30 | 63.53 | 63.65 | 00:00:00 | | 2016-06-21 | 1,038,300 | 63.60 | 63.96 | 63.10 | 63.16 | 00:00:00 | | 2016-06-22 | 587,400 | 63.29 | 63.84 | 63.02 | 63.18 | 00:00:00 | | 2016-06-23 | 573,900 | 63.68 | 63.84 | 63.27 | 63.52 | 00:00:00 | | 2016-06-24 | 719,700 | 62.00 | 63.35 | 61.61 | 62.20 | 00:00:00 | | 2016-06-27 | 901,000 | 61.99 | 62.30 | 60.94 | 62.07 | 00:00:00 | | 2016-06-28 | 449,900 | 62.33 | 63.07 | 61.54 | 63.05 | 00:00:00 | | 2016-06-29 | 471,500 | 63.61 | 64.74 | 63.60 | 64.71 | 00:00:00 | | 2016-06-30 | 724,700 | 64.61 | 66.37 | 64.30 | 66.30 | 00:00:00 | | 2016-07-01 | 884,100 | 66.18 | 67.58 | 66.18 | 67.13 | 00:00:00 | | 2016-07-05 | 582,800 | 67.00 | 67.10 | 65.98 | 66.43 | 00:00:00 | | 2016-07-06 | 349,300 | 66.24 | 66.41 | 65.63 | 66.32 | 00:00:00 | | 2016-07-07 | 582,500 | 66.22 | 66.89 | 65.94 | 66.73 | 00:00:00 | | 2016-07-08 | 424,100 | 67.07 | 67.92 | 66.87 | 67.65 | 00:00:00 | | 2016-07-11 | 355,700 | 67.96 | 68.05 | 67.66 | 67.74 | 00:00:00 | | 2016-07-12 | 358,400 | 67.92 | 68.29 | 67.31 | 67.37 | 00:00:00 | | 2016-07-13 | 554,100 | 67.38 | 67.65 | 66.57 | 67.04 | 00:00:00 | | 2016-07-14 | 591,400 | 67.22 | 67.90 | 66.88 | 67.27 | 00:00:00 | | 2016-07-15 | 570,000 | 67.27 | 67.36 | 66.78 | 67.13 | 00:00:00 | | 2016-07-18 | 230,200 | 67.20 | 67.67 | 67.20 | 67.66 | 00:00:00 | | 2016-07-19 | 675,100 | 67.70 | 68.45 | 67.69 | 68.44 | 00:00:00 | | 2016-07-20 | 423,800 | 68.62 | 68.75 | 68.10 | 68.39 | 00:00:00 | | 2016-07-21 | 546,700 | 68.49 | 69.08 | 68.08 | 68.41 | 00:00:00 | | 2016-07-22 | 417,300 | 68.19 | 69.35 | 67.86 | 69.11 | 00:00:00 | | 2016-07-25 | 308,000 | 69.12 | 69.30 | 68.58 | 68.68 | 00:00:00 | | 2016-07-26 | 392,500 | 68.53 | 68.77 | 68.08 | 68.52 | 00:00:00 | | 2016-07-27 | 481,100 | 68.37 | 68.78 | 68.01 | 68.38 | 00:00:00 | | 2016-07-28 | 742,900 | 68.45 | 68.45 | 67.62 | 67.85 | 00:00:00 | | 2016-07-29 | 349,000 | 67.79 | 68.19 | 67.79 | 67.86 | 00:00:00 | | 2016-08-01 | 349,900 | 68.06 | 68.65 | 68.01 | 68.08 | 00:00:00 | | 2016-08-02 | 437,700 | 68.12 | 68.12 | 66.74 | 66.99 | 00:00:00 | | 2016-08-03 | 403,400 | 66.82 | 67.12 | 65.68 | 65.78 | 00:00:00 | | 2016-08-04 | 337,900 | 65.98 | 66.24 | 65.54 | 65.58 | 00:00:00 | | 2016-08-05 | 334,000 | 65.81 | 65.94 | 65.37 | 65.56 | 00:00:00 | | 2016-08-08 | 600,200 | 65.46 | 66.15 | 65.21 | 66.04 | 00:00:00 | | 2016-08-09 | 1,881,700 | 67.36 | 67.36 | 61.13 | 61.47 | 00:00:00 | | 2016-08-10 | 1,026,700 | 61.47 | 63.16 | 61.47 | 62.44 | 00:00:00 | | 2016-08-11 | 659,000 | 62.69 | 63.08 | 61.80 | 62.89 | 00:00:00 | | 2016-08-12 | 418,000 | 62.82 | 63.69 | 62.47 | 62.75 | 00:00:00 | | 2016-08-15 | 516,600 | 62.64 | 62.97 | 62.32 | 62.35 | 00:00:00 | | 2016-08-16 | 679,200 | 62.13 | 62.68 | 61.73 | 61.81 | 00:00:00 | | 2016-08-17 | 561,000 | 61.99 | 62.94 | 61.08 | 61.90 | 00:00:00 | | 2016-08-18 | 329,000 | 61.90 | 62.05 | 61.27 | 61.50 | 00:00:00 | | 2016-08-19 | 728,200 | 61.53 | 61.88 | 60.78 | 61.53 | 00:00:00 | | 2016-08-22 | 442,200 | 61.57 | 62.93 | 61.12 | 62.02 | 00:00:00 | | 2016-08-23 | 701,800 | 62.48 | 62.98 | 62.18 | 62.93 | 00:00:00 | | 2016-08-24 | 728,000 | 62.72 | 63.05 | 62.45 | 62.83 | 00:00:00 | | 2016-08-25 | 528,600 | 62.55 | 63.33 | 62.55 | 63.32 | 00:00:00 | | 2016-08-26 | 584,300 | 63.19 | 63.81 | 62.35 | 62.69 | 00:00:00 | | 2016-08-29 | 424,700 | 62.77 | 63.54 | 62.77 | 63.29 | 00:00:00 | | 2016-08-30 | 473,000 | 63.53 | 63.97 | 62.70 | 62.98 | 00:00:00 | | 2016-08-31 | 759,500 | 62.81 | 63.12 | 62.01 | 62.33 | 00:00:00 | | 2016-09-01 | 584,700 | 62.52 | 63.12 | 62.44 | 62.98 | 00:00:00 | | 2016-09-02 | 456,800 | 63.25 | 64.23 | 62.67 | 62.98 | 00:00:00 | | 2016-09-06 | 490,800 | 63.29 | 63.43 | 62.36 | 62.55 | 00:00:00 | | 2016-09-07 | 930,900 | 62.35 | 62.77 | 61.58 | 62.59 | 00:00:00 | | 2016-09-08 | 411,200 | 62.30 | 62.66 | 61.99 | 62.28 | 00:00:00 | | 2016-09-09 | 905,300 | 61.95 | 61.96 | 60.11 | 60.25 | 00:00:00 | | 2016-09-12 | 633,400 | 60.16 | 61.44 | 60.07 | 61.23 | 00:00:00 | | 2016-09-13 | 768,800 | 61.42 | 61.47 | 60.16 | 60.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
