|
 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 | | 2017-03-07 | 365,200 | 75.91 | 76.45 | 75.28 | 76.36 | 00:00:00 | | 2017-03-08 | 584,600 | 76.19 | 76.44 | 75.84 | 75.99 | 00:00:00 | | 2017-03-09 | 539,500 | 75.78 | 76.43 | 75.17 | 75.44 | 00:00:00 | | 2017-03-10 | 358,700 | 75.92 | 76.37 | 75.21 | 75.72 | 00:00:00 | | 2017-03-13 | 356,100 | 74.91 | 75.88 | 74.48 | 75.78 | 00:00:00 | | 2017-03-14 | 224,300 | 75.47 | 75.92 | 75.17 | 75.36 | 00:00:00 | | 2017-03-15 | 390,300 | 75.29 | 76.36 | 75.09 | 76.02 | 00:00:00 | | 2017-03-16 | 476,800 | 76.02 | 76.78 | 75.16 | 76.64 | 00:00:00 | | 2017-03-17 | 937,600 | 76.60 | 77.81 | 76.27 | 77.70 | 00:00:00 | | 2017-03-20 | 439,100 | 77.40 | 77.97 | 76.61 | 77.44 | 00:00:00 | | 2017-03-21 | 772,300 | 77.77 | 77.77 | 76.59 | 76.62 | 00:00:00 | | 2017-03-22 | 875,500 | 76.59 | 76.69 | 75.23 | 75.96 | 00:00:00 | | 2017-03-23 | 655,300 | 76.03 | 77.12 | 75.56 | 76.69 | 00:00:00 | | 2017-03-24 | 510,100 | 76.57 | 77.02 | 75.50 | 75.59 | 00:00:00 | | 2017-03-27 | 507,900 | 75.45 | 75.60 | 74.91 | 75.40 | 00:00:00 | | 2017-03-28 | 608,900 | 75.50 | 75.75 | 74.71 | 75.08 | 00:00:00 | | 2017-03-29 | 776,700 | 75.01 | 75.37 | 74.63 | 74.97 | 00:00:00 | | 2017-03-30 | 1,057,900 | 74.95 | 75.43 | 74.71 | 74.99 | 00:00:00 | | 2017-03-31 | 622,900 | 74.80 | 75.17 | 74.58 | 74.74 | 00:00:00 | | 2017-04-03 | 771,700 | 74.77 | 75.13 | 73.40 | 73.56 | 00:00:00 | | 2017-04-04 | 1,046,700 | 73.49 | 74.36 | 73.19 | 73.81 | 00:00:00 | | 2017-04-05 | 582,800 | 73.89 | 74.46 | 73.26 | 73.34 | 00:00:00 | | 2017-04-06 | 719,800 | 73.48 | 73.69 | 72.73 | 72.95 | 00:00:00 | | 2017-04-07 | 640,600 | 72.88 | 73.25 | 72.60 | 72.82 | 00:00:00 | | 2017-04-10 | 422,900 | 72.86 | 73.35 | 72.45 | 72.60 | 00:00:00 | | 2017-04-11 | 731,600 | 72.78 | 73.37 | 72.33 | 73.36 | 00:00:00 | | 2017-04-12 | 415,700 | 73.51 | 73.80 | 73.02 | 73.17 | 00:00:00 | | 2017-04-13 | 370,100 | 73.19 | 73.86 | 72.05 | 72.11 | 00:00:00 | | 2017-04-17 | 940,300 | 72.36 | 73.28 | 72.30 | 73.27 | 00:00:00 | | 2017-04-18 | 622,700 | 73.18 | 73.45 | 72.86 | 73.05 | 00:00:00 | | 2017-04-19 | 555,100 | 73.08 | 73.85 | 73.08 | 73.69 | 00:00:00 | | 2017-04-20 | 401,400 | 73.99 | 74.03 | 73.37 | 73.47 | 00:00:00 | | 2017-04-21 | 772,200 | 73.45 | 73.45 | 72.46 | 73.00 | 00:00:00 | | 2017-04-24 | 593,600 | 73.49 | 73.99 | 72.86 | 73.09 | 00:00:00 | | 2017-04-25 | 387,000 | 73.26 | 73.90 | 72.71 | 73.22 | 00:00:00 | | 2017-04-26 | 321,200 | 73.31 | 73.50 | 72.54 | 72.65 | 00:00:00 | | 2017-04-27 | 349,000 | 72.72 | 73.21 | 72.25 | 72.71 | 00:00:00 | | 2017-04-28 | 584,500 | 72.78 | 72.78 | 71.85 | 72.07 | 00:00:00 | | 2017-05-01 | 592,100 | 72.13 | 72.54 | 71.27 | 71.69 | 00:00:00 | | 2017-05-02 | 432,600 | 71.83 | 71.91 | 70.90 | 71.26 | 00:00:00 | | 2017-05-03 | 660,100 | 71.47 | 71.75 | 70.21 | 70.45 | 00:00:00 | | 2017-05-04 | 1,467,500 | 69.00 | 70.01 | 66.56 | 69.99 | 00:00:00 | | 2017-05-05 | 692,800 | 69.81 | 71.44 | 69.46 | 71.39 | 00:00:00 | | 2017-05-08 | 683,600 | 71.39 | 71.93 | 70.79 | 71.15 | 00:00:00 | | 2017-05-09 | 476,800 | 71.21 | 71.24 | 69.58 | 69.73 | 00:00:00 | | 2017-05-10 | 366,100 | 69.55 | 70.42 | 69.30 | 70.34 | 00:00:00 | | 2017-05-11 | 508,700 | 69.97 | 70.26 | 69.08 | 69.70 | 00:00:00 | | 2017-05-12 | 408,800 | 69.82 | 69.94 | 69.00 | 69.77 | 00:00:00 | | 2017-05-15 | 445,924 | 69.99 | 71.53 | 69.83 | 71.33 | 00:00:00 | | 2017-05-16 | 549,972 | 71.35 | 71.35 | 69.37 | 69.72 | 00:00:00 | | 2017-05-17 | 562,215 | 69.50 | 70.13 | 69.26 | 69.38 | 00:00:00 | | 2017-05-18 | 523,265 | 69.20 | 70.32 | 69.07 | 69.86 | 00:00:00 | | 2017-05-19 | 357,168 | 70.01 | 71.07 | 69.08 | 70.76 | 00:00:00 | | 2017-05-22 | 267,188 | 70.64 | 71.23 | 70.40 | 70.92 | 00:00:00 | | 2017-05-23 | 196,971 | 70.72 | 71.17 | 69.98 | 70.24 | 00:00:00 | | 2017-05-24 | 250,953 | 70.37 | 70.80 | 70.24 | 70.41 | 00:00:00 | | 2017-05-25 | 385,255 | 70.51 | 71.00 | 70.37 | 70.64 | 00:00:00 | | 2017-05-26 | 392,341 | 70.43 | 70.77 | 68.89 | 68.91 | 00:00:00 | | 2017-05-30 | 351,644 | 69.11 | 69.82 | 68.95 | 69.60 | 00:00:00 | | 2017-05-31 | 582,165 | 69.92 | 70.13 | 69.08 | 70.01 | 00:00:00 | | 2017-06-01 | 353,141 | 70.14 | 71.05 | 69.97 | 70.77 | 00:00:00 | | 2017-06-02 | 426,105 | 70.85 | 72.24 | 70.81 | 71.72 | 00:00:00 | | 2017-06-05 | 321,429 | 71.86 | 72.44 | 70.62 | 70.67 | 00:00:00 | | 2017-06-06 | 223,633 | 70.45 | 72.49 | 69.59 | 69.62 | 00:00:00 | | 2017-06-07 | 273,742 | 69.78 | 70.07 | 68.99 | 69.34 | 00:00:00 | | 2017-06-08 | 249,620 | 69.39 | 69.96 | 68.81 | 69.92 | 00:00:00 | | 2017-06-09 | 352,854 | 69.97 | 71.05 | 69.64 | 70.66 | 00:00:00 | | 2017-06-12 | 665,591 | 70.50 | 72.39 | 70.50 | 71.34 | 00:00:00 | | 2017-06-13 | 580,490 | 70.60 | 71.05 | 70.02 | 70.60 | 00:00:00 | | 2017-06-14 | 686,073 | 70.31 | 71.08 | 70.31 | 70.98 | 00:00:00 | | 2017-06-15 | 384,754 | 70.69 | 72.13 | 70.43 | 71.80 | 00:00:00 | | 2017-06-16 | 1,104,797 | 71.84 | 73.75 | 71.67 | 73.72 | 00:00:00 | | 2017-06-19 | 659,754 | 73.81 | 75.89 | 73.62 | 74.87 | 00:00:00 | | 2017-06-20 | 453,657 | 74.79 | 75.00 | 73.74 | 74.04 | 00:00:00 | | 2017-06-21 | 749,804 | 74.07 | 74.16 | 72.54 | 72.54 | 00:00:00 | | 2017-06-22 | 380,661 | 72.85 | 73.13 | 72.30 | 72.76 | 00:00:00 | | 2017-06-23 | 548,099 | 72.95 | 73.65 | 72.69 | 73.34 | 00:00:00 | | 2017-06-26 | 498,188 | 73.49 | 74.91 | 72.64 | 74.20 | 00:00:00 | | 2017-06-27 | 511,918 | 74.15 | 74.77 | 73.47 | 73.94 | 00:00:00 | | 2017-06-28 | 455,825 | 74.13 | 74.40 | 73.62 | 74.25 | 00:00:00 | | 2017-06-29 | 592,042 | 74.14 | 74.14 | 72.30 | 73.10 | 00:00:00 | | 2017-06-30 | 579,300 | 73.35 | 73.72 | 72.82 | 73.57 | 00:00:00 | | 2017-07-03 | 190,002 | 73.95 | 74.47 | 73.43 | 74.28 | 00:00:00 | | 2017-07-05 | 359,354 | 74.03 | 74.20 | 72.74 | 73.48 | 00:00:00 | | 2017-07-06 | 341,452 | 72.99 | 73.48 | 72.31 | 72.62 | 00:00:00 | | 2017-07-07 | 321,034 | 72.65 | 73.06 | 72.23 | 72.58 | 00:00:00 | | 2017-07-10 | 300,747 | 72.57 | 73.19 | 72.16 | 72.21 | 00:00:00 | | 2017-07-11 | 289,417 | 72.24 | 72.97 | 72.02 | 72.50 | 00:00:00 | | 2017-07-12 | 673,376 | 73.09 | 73.87 | 72.50 | 72.53 | 00:00:00 | | 2017-07-13 | 756,594 | 72.81 | 73.07 | 72.26 | 72.41 | 00:00:00 | | 2017-07-14 | 455,101 | 72.60 | 72.70 | 71.97 | 72.02 | 00:00:00 | | 2017-07-17 | 676,649 | 72.17 | 72.91 | 71.55 | 72.07 | 00:00:00 | | 2017-07-18 | 553,088 | 72.00 | 72.12 | 70.95 | 71.13 | 00:00:00 | | 2017-07-19 | 540,915 | 71.20 | 71.93 | 70.85 | 71.01 | 00:00:00 | | 2017-07-20 | 644,083 | 71.23 | 72.03 | 70.99 | 71.49 | 00:00:00 | | 2017-07-21 | 398,866 | 71.05 | 72.31 | 70.81 | 72.26 | 00:00:00 | | 2017-07-24 | 247,710 | 72.27 | 72.88 | 71.85 | 72.73 | 00:00:00 | | 2017-07-25 | 577,523 | 72.83 | 72.95 | 72.09 | 72.64 | 00:00:00 | | 2017-07-26 | 621,817 | 71.65 | 72.05 | 71.18 | 71.36 | 00:00:00 | | 2017-07-27 | 348,514 | 71.36 | 72.18 | 71.06 | 71.60 | 00:00:00 | | 2017-07-28 | 315,349 | 71.51 | 71.73 | 70.97 | 71.25 | 00:00:00 | | 2017-07-31 | 424,878 | 71.27 | 71.27 | 70.07 | 70.57 | 00:00:00 | | 2017-08-01 | 448,744 | 70.82 | 71.49 | 70.68 | 71.11 | 00:00:00 | | 2017-08-02 | 1,003,299 | 70.86 | 70.87 | 68.40 | 68.44 | 00:00:00 | | 2017-08-03 | 1,060,604 | 68.35 | 68.38 | 67.21 | 67.58 | 00:00:00 | | 2017-08-04 | 1,104,487 | 67.41 | 69.19 | 67.41 | 68.53 | 00:00:00 | | 2017-08-07 | 707,813 | 68.43 | 68.84 | 67.46 | 68.53 | 00:00:00 | | 2017-08-08 | 2,484,730 | 67.16 | 67.54 | 63.26 | 65.54 | 00:00:00 | | 2017-08-09 | 821,715 | 65.90 | 65.90 | 64.53 | 65.13 | 00:00:00 | | 2017-08-10 | 974,445 | 65.00 | 66.44 | 65.00 | 65.89 | 00:00:00 | | 2017-08-11 | 858,220 | 65.67 | 65.79 | 64.92 | 65.13 | 00:00:00 | | 2017-08-14 | 310,620 | 65.53 | 66.17 | 65.38 | 65.48 | 00:00:00 | | 2017-08-15 | 306,624 | 65.48 | 65.87 | 65.24 | 65.40 | 00:00:00 | | 2017-08-16 | 237,807 | 65.11 | 65.75 | 65.11 | 65.58 | 00:00:00 | | 2017-08-17 | 355,944 | 65.60 | 65.75 | 64.55 | 64.56 | 00:00:00 | | 2017-08-18 | 680,685 | 64.60 | 64.84 | 64.16 | 64.24 | 00:00:00 | | 2017-08-21 | 409,262 | 64.25 | 64.65 | 63.68 | 64.57 | 00:00:00 | | 2017-08-22 | 263,292 | 64.57 | 65.10 | 64.29 | 64.84 | 00:00:00 | | 2017-08-23 | 681,712 | 64.64 | 66.03 | 64.39 | 65.27 | 00:00:00 | | 2017-08-24 | 381,982 | 65.58 | 65.85 | 64.68 | 64.77 | 00:00:00 | | 2017-08-25 | 628,231 | 65.00 | 65.99 | 64.69 | 65.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
