|
 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 | | 2016-09-13 | 768,800 | 61.42 | 61.47 | 60.16 | 60.41 | 00:00:00 | | 2016-09-14 | 662,700 | 60.41 | 60.41 | 59.58 | 60.01 | 00:00:00 | | 2016-09-15 | 585,000 | 59.90 | 61.21 | 59.85 | 61.10 | 00:00:00 | | 2016-09-16 | 817,400 | 60.72 | 60.95 | 60.45 | 60.58 | 00:00:00 | | 2016-09-19 | 492,200 | 60.72 | 61.69 | 60.72 | 61.06 | 00:00:00 | | 2016-09-20 | 1,993,300 | 61.03 | 63.98 | 60.39 | 63.63 | 00:00:00 | | 2016-09-21 | 1,307,900 | 63.60 | 64.95 | 63.50 | 64.81 | 00:00:00 | | 2016-09-22 | 915,600 | 64.98 | 65.71 | 64.81 | 65.52 | 00:00:00 | | 2016-09-23 | 419,200 | 65.23 | 65.94 | 65.14 | 65.58 | 00:00:00 | | 2016-09-26 | 389,900 | 65.59 | 65.87 | 65.24 | 65.28 | 00:00:00 | | 2016-09-27 | 595,700 | 65.62 | 65.74 | 64.68 | 65.04 | 00:00:00 | | 2016-09-28 | 300,500 | 65.25 | 65.60 | 64.85 | 65.36 | 00:00:00 | | 2016-09-29 | 547,400 | 65.19 | 65.64 | 64.83 | 64.94 | 00:00:00 | | 2016-09-30 | 524,500 | 65.42 | 65.77 | 64.79 | 65.31 | 00:00:00 | | 2016-10-03 | 742,800 | 65.16 | 66.03 | 64.66 | 65.82 | 00:00:00 | | 2016-10-04 | 570,800 | 65.70 | 65.71 | 64.82 | 65.28 | 00:00:00 | | 2016-10-05 | 803,900 | 65.63 | 65.78 | 64.22 | 64.63 | 00:00:00 | | 2016-10-06 | 696,500 | 64.42 | 64.76 | 63.96 | 64.02 | 00:00:00 | | 2016-10-07 | 567,300 | 64.29 | 64.71 | 63.59 | 63.92 | 00:00:00 | | 2016-10-10 | 790,700 | 64.38 | 64.68 | 63.52 | 63.54 | 00:00:00 | | 2016-10-11 | 548,400 | 63.47 | 63.59 | 62.60 | 62.84 | 00:00:00 | | 2016-10-12 | 1,485,500 | 63.00 | 65.14 | 62.93 | 64.70 | 00:00:00 | | 2016-10-13 | 784,300 | 64.49 | 64.76 | 63.68 | 64.48 | 00:00:00 | | 2016-10-14 | 820,800 | 64.00 | 65.49 | 64.00 | 64.93 | 00:00:00 | | 2016-10-17 | 536,900 | 64.86 | 65.27 | 64.40 | 64.51 | 00:00:00 | | 2016-10-18 | 389,500 | 64.90 | 65.26 | 64.30 | 64.55 | 00:00:00 | | 2016-10-19 | 539,000 | 64.69 | 64.78 | 64.00 | 64.72 | 00:00:00 | | 2016-10-20 | 940,800 | 64.90 | 65.28 | 64.71 | 65.03 | 00:00:00 | | 2016-10-21 | 547,000 | 64.94 | 65.03 | 64.52 | 64.93 | 00:00:00 | | 2016-10-24 | 538,400 | 65.36 | 66.05 | 64.85 | 64.91 | 00:00:00 | | 2016-10-25 | 769,100 | 64.85 | 64.89 | 64.12 | 64.33 | 00:00:00 | | 2016-10-26 | 342,400 | 64.19 | 64.64 | 63.88 | 63.96 | 00:00:00 | | 2016-10-27 | 719,200 | 64.03 | 64.08 | 62.30 | 62.72 | 00:00:00 | | 2016-10-28 | 707,300 | 62.83 | 63.67 | 62.69 | 63.10 | 00:00:00 | | 2016-10-31 | 847,300 | 63.37 | 63.89 | 62.63 | 63.45 | 00:00:00 | | 2016-11-01 | 763,900 | 63.59 | 63.93 | 62.55 | 62.62 | 00:00:00 | | 2016-11-02 | 1,238,000 | 62.62 | 63.89 | 62.62 | 62.65 | 00:00:00 | | 2016-11-03 | 1,884,200 | 62.26 | 62.38 | 59.72 | 60.84 | 00:00:00 | | 2016-11-04 | 560,400 | 60.66 | 61.37 | 60.37 | 60.77 | 00:00:00 | | 2016-11-07 | 636,400 | 61.62 | 62.92 | 60.71 | 61.09 | 00:00:00 | | 2016-11-08 | 740,700 | 61.29 | 61.91 | 60.98 | 61.38 | 00:00:00 | | 2016-11-09 | 837,200 | 60.28 | 61.46 | 60.04 | 61.10 | 00:00:00 | | 2016-11-10 | 766,600 | 61.36 | 61.36 | 59.67 | 59.89 | 00:00:00 | | 2016-11-11 | 994,000 | 59.75 | 60.35 | 58.68 | 59.30 | 00:00:00 | | 2016-11-14 | 1,267,700 | 59.42 | 61.14 | 59.25 | 60.82 | 00:00:00 | | 2016-11-15 | 655,500 | 60.85 | 61.63 | 60.70 | 61.30 | 00:00:00 | | 2016-11-16 | 1,028,200 | 61.20 | 62.59 | 60.84 | 62.52 | 00:00:00 | | 2016-11-17 | 625,100 | 62.50 | 63.37 | 62.30 | 63.12 | 00:00:00 | | 2016-11-18 | 930,600 | 63.28 | 63.67 | 62.89 | 63.33 | 00:00:00 | | 2016-11-21 | 865,600 | 63.76 | 64.33 | 63.76 | 64.27 | 00:00:00 | | 2016-11-22 | 944,000 | 64.50 | 66.25 | 64.47 | 66.20 | 00:00:00 | | 2016-11-23 | 416,000 | 65.81 | 66.36 | 65.35 | 66.30 | 00:00:00 | | 2016-11-25 | 168,800 | 66.57 | 66.89 | 66.18 | 66.27 | 00:00:00 | | 2016-11-28 | 364,200 | 66.43 | 66.95 | 66.20 | 66.69 | 00:00:00 | | 2016-11-29 | 634,900 | 66.53 | 67.66 | 66.53 | 67.32 | 00:00:00 | | 2016-11-30 | 665,300 | 67.27 | 67.41 | 66.26 | 66.29 | 00:00:00 | | 2016-12-01 | 871,000 | 65.98 | 66.49 | 65.15 | 65.73 | 00:00:00 | | 2016-12-02 | 704,600 | 65.60 | 66.79 | 65.45 | 65.56 | 00:00:00 | | 2016-12-05 | 791,000 | 65.70 | 65.86 | 65.10 | 65.72 | 00:00:00 | | 2016-12-06 | 405,300 | 65.61 | 66.18 | 65.32 | 65.84 | 00:00:00 | | 2016-12-07 | 355,500 | 66.13 | 67.01 | 66.13 | 66.98 | 00:00:00 | | 2016-12-08 | 360,800 | 66.94 | 67.55 | 66.61 | 67.52 | 00:00:00 | | 2016-12-09 | 380,200 | 67.66 | 67.82 | 67.02 | 67.18 | 00:00:00 | | 2016-12-12 | 721,000 | 67.24 | 67.65 | 66.31 | 66.91 | 00:00:00 | | 2016-12-13 | 565,300 | 67.32 | 67.70 | 67.01 | 67.49 | 00:00:00 | | 2016-12-14 | 871,000 | 67.17 | 67.95 | 67.04 | 67.47 | 00:00:00 | | 2016-12-15 | 525,400 | 66.48 | 67.13 | 66.09 | 66.41 | 00:00:00 | | 2016-12-16 | 1,026,300 | 66.78 | 67.18 | 66.41 | 66.66 | 00:00:00 | | 2016-12-19 | 425,000 | 67.08 | 67.80 | 66.59 | 67.78 | 00:00:00 | | 2016-12-20 | 404,700 | 67.47 | 68.60 | 67.23 | 68.35 | 00:00:00 | | 2016-12-21 | 326,100 | 68.40 | 68.85 | 67.56 | 68.20 | 00:00:00 | | 2016-12-22 | 322,900 | 68.32 | 68.70 | 67.50 | 67.96 | 00:00:00 | | 2016-12-23 | 139,500 | 67.88 | 68.52 | 67.65 | 68.30 | 00:00:00 | | 2016-12-27 | 424,100 | 68.22 | 68.65 | 67.64 | 67.65 | 00:00:00 | | 2016-12-28 | 287,700 | 67.77 | 67.77 | 67.01 | 67.45 | 00:00:00 | | 2016-12-29 | 418,500 | 67.56 | 68.04 | 67.20 | 67.50 | 00:00:00 | | 2016-12-30 | 472,900 | 67.71 | 67.94 | 67.07 | 67.24 | 00:00:00 | | 2017-01-03 | 394,600 | 67.80 | 67.99 | 67.10 | 67.98 | 00:00:00 | | 2017-01-04 | 906,600 | 67.99 | 69.35 | 67.99 | 69.23 | 00:00:00 | | 2017-01-05 | 711,800 | 69.14 | 70.09 | 69.01 | 69.84 | 00:00:00 | | 2017-01-06 | 919,700 | 69.71 | 70.15 | 69.30 | 69.32 | 00:00:00 | | 2017-01-09 | 357,200 | 69.38 | 69.87 | 68.90 | 69.19 | 00:00:00 | | 2017-01-10 | 585,200 | 69.07 | 70.35 | 69.00 | 70.31 | 00:00:00 | | 2017-01-11 | 665,900 | 70.19 | 71.40 | 69.79 | 71.18 | 00:00:00 | | 2017-01-12 | 859,900 | 71.32 | 71.93 | 70.99 | 71.87 | 00:00:00 | | 2017-01-13 | 690,500 | 72.00 | 72.91 | 71.92 | 72.35 | 00:00:00 | | 2017-01-17 | 1,340,600 | 73.26 | 74.10 | 72.87 | 73.71 | 00:00:00 | | 2017-01-18 | 823,800 | 73.88 | 74.85 | 73.62 | 74.04 | 00:00:00 | | 2017-01-19 | 1,026,600 | 73.88 | 74.41 | 73.16 | 73.44 | 00:00:00 | | 2017-01-20 | 410,500 | 73.44 | 74.53 | 73.30 | 74.39 | 00:00:00 | | 2017-01-23 | 368,300 | 74.41 | 75.03 | 74.13 | 74.94 | 00:00:00 | | 2017-01-24 | 613,400 | 75.04 | 75.96 | 74.70 | 75.59 | 00:00:00 | | 2017-01-25 | 542,000 | 75.92 | 76.61 | 75.45 | 76.30 | 00:00:00 | | 2017-01-26 | 957,900 | 76.35 | 77.43 | 76.06 | 76.20 | 00:00:00 | | 2017-01-27 | 572,400 | 76.21 | 76.35 | 75.69 | 76.07 | 00:00:00 | | 2017-01-30 | 1,099,300 | 75.86 | 76.24 | 75.35 | 75.70 | 00:00:00 | | 2017-01-31 | 679,400 | 75.38 | 75.93 | 75.14 | 75.52 | 00:00:00 | | 2017-02-01 | 583,600 | 75.99 | 76.23 | 74.77 | 74.93 | 00:00:00 | | 2017-02-02 | 745,800 | 74.34 | 75.78 | 74.34 | 74.91 | 00:00:00 | | 2017-02-03 | 731,800 | 75.34 | 76.36 | 74.67 | 75.08 | 00:00:00 | | 2017-02-06 | 628,800 | 75.24 | 75.35 | 74.50 | 75.00 | 00:00:00 | | 2017-02-07 | 444,300 | 75.09 | 75.86 | 74.69 | 75.58 | 00:00:00 | | 2017-02-08 | 256,500 | 75.54 | 75.88 | 75.19 | 75.86 | 00:00:00 | | 2017-02-09 | 595,900 | 75.89 | 76.22 | 75.68 | 75.70 | 00:00:00 | | 2017-02-10 | 403,500 | 75.85 | 76.71 | 75.33 | 76.42 | 00:00:00 | | 2017-02-13 | 347,400 | 76.73 | 77.19 | 76.37 | 77.01 | 00:00:00 | | 2017-02-14 | 306,000 | 76.85 | 77.49 | 76.79 | 77.38 | 00:00:00 | | 2017-02-15 | 414,300 | 77.26 | 77.98 | 76.68 | 77.94 | 00:00:00 | | 2017-02-16 | 485,400 | 78.02 | 78.57 | 77.71 | 78.45 | 00:00:00 | | 2017-02-17 | 525,200 | 78.50 | 78.50 | 77.40 | 78.10 | 00:00:00 | | 2017-02-21 | 646,100 | 78.16 | 79.09 | 78.16 | 79.05 | 00:00:00 | | 2017-02-22 | 1,372,100 | 78.35 | 78.35 | 75.23 | 76.95 | 00:00:00 | | 2017-02-23 | 1,294,800 | 77.36 | 77.89 | 73.80 | 74.48 | 00:00:00 | | 2017-02-24 | 1,201,100 | 73.61 | 74.73 | 73.02 | 74.57 | 00:00:00 | | 2017-02-27 | 768,100 | 74.29 | 76.23 | 74.29 | 75.52 | 00:00:00 | | 2017-02-28 | 744,800 | 75.29 | 75.88 | 74.51 | 75.48 | 00:00:00 | | 2017-03-01 | 571,300 | 77.76 | 77.76 | 75.28 | 75.41 | 00:00:00 | | 2017-03-02 | 882,100 | 75.00 | 76.73 | 74.86 | 76.13 | 00:00:00 | | 2017-03-03 | 572,400 | 76.13 | 76.34 | 75.65 | 75.95 | 00:00:00 | | 2017-03-06 | 355,200 | 75.62 | 76.30 | 75.10 | 76.27 | 00:00:00 | | 2017-03-07 | 365,200 | 75.91 | 76.45 | 75.28 | 76.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
