|
 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 | | 2017-08-25 | 628,231 | 65.00 | 65.99 | 64.69 | 65.64 | 00:00:00 | | 2017-08-28 | 591,691 | 65.64 | 66.36 | 65.48 | 66.15 | 00:00:00 | | 2017-08-29 | 532,428 | 66.22 | 66.35 | 65.52 | 65.71 | 00:00:00 | | 2017-08-30 | 441,362 | 65.73 | 66.67 | 65.46 | 66.41 | 00:00:00 | | 2017-08-31 | 417,665 | 66.49 | 66.72 | 66.07 | 66.56 | 00:00:00 | | 2017-09-01 | 267,158 | 66.56 | 66.81 | 66.38 | 66.49 | 00:00:00 | | 2017-09-05 | 491,455 | 66.50 | 66.66 | 65.01 | 65.10 | 00:00:00 | | 2017-09-06 | 466,987 | 65.26 | 65.56 | 64.73 | 65.08 | 00:00:00 | | 2017-09-07 | 480,507 | 65.06 | 65.70 | 64.99 | 65.09 | 00:00:00 | | 2017-09-08 | 833,746 | 65.09 | 65.09 | 63.26 | 63.30 | 00:00:00 | | 2017-09-11 | 718,870 | 63.45 | 64.22 | 63.31 | 63.63 | 00:00:00 | | 2017-09-12 | 884,981 | 63.50 | 63.70 | 62.45 | 63.14 | 00:00:00 | | 2017-09-13 | 1,035,334 | 63.16 | 64.84 | 63.16 | 64.09 | 00:00:00 | | 2017-09-14 | 923,380 | 63.25 | 63.84 | 62.59 | 63.80 | 00:00:00 | | 2017-09-15 | 916,129 | 63.64 | 64.29 | 63.45 | 63.94 | 00:00:00 | | 2017-09-18 | 619,978 | 63.86 | 64.10 | 63.14 | 63.39 | 00:00:00 | | 2017-09-19 | 433,479 | 63.35 | 63.98 | 63.15 | 63.97 | 00:00:00 | | 2017-09-20 | 450,238 | 63.98 | 64.53 | 63.84 | 64.42 | 00:00:00 | | 2017-09-21 | 303,375 | 64.49 | 64.61 | 64.05 | 64.13 | 00:00:00 | | 2017-09-22 | 585,067 | 64.25 | 65.33 | 64.13 | 64.78 | 00:00:00 | | 2017-09-25 | 444,698 | 64.85 | 65.79 | 64.85 | 65.75 | 00:00:00 | | 2017-09-26 | 313,222 | 65.81 | 66.12 | 65.19 | 65.20 | 00:00:00 | | 2017-09-27 | 751,918 | 65.36 | 67.20 | 65.09 | 67.00 | 00:00:00 | | 2017-09-28 | 857,817 | 67.01 | 68.03 | 66.47 | 67.99 | 00:00:00 | | 2017-09-29 | 630,080 | 67.92 | 68.67 | 67.83 | 68.53 | 00:00:00 | | 2017-10-02 | 903,853 | 68.47 | 68.90 | 67.14 | 67.49 | 00:00:00 | | 2017-10-03 | 218,538 | 67.75 | 68.90 | 67.38 | 67.46 | 00:00:00 | | 2017-10-04 | 312,107 | 67.50 | 68.05 | 67.17 | 67.92 | 00:00:00 | | 2017-10-05 | 263,243 | 68.00 | 68.39 | 67.92 | 68.29 | 00:00:00 | | 2017-10-06 | 293,927 | 68.04 | 68.47 | 67.41 | 67.82 | 00:00:00 | | 2017-10-09 | 271,280 | 67.94 | 67.94 | 67.33 | 67.65 | 00:00:00 | | 2017-10-10 | 455,105 | 67.65 | 68.12 | 67.59 | 67.96 | 00:00:00 | | 2017-10-11 | 426,330 | 68.27 | 69.29 | 68.21 | 68.64 | 00:00:00 | | 2017-10-12 | 347,703 | 68.66 | 69.36 | 68.38 | 69.31 | 00:00:00 | | 2017-10-13 | 288,994 | 69.38 | 69.82 | 69.17 | 69.51 | 00:00:00 | | 2017-10-16 | 250,522 | 69.58 | 69.66 | 68.75 | 68.76 | 00:00:00 | | 2017-10-17 | 237,585 | 68.58 | 68.99 | 68.51 | 68.69 | 00:00:00 | | 2017-10-18 | 347,474 | 68.70 | 69.16 | 68.18 | 68.52 | 00:00:00 | | 2017-10-19 | 321,561 | 68.35 | 68.89 | 67.94 | 68.77 | 00:00:00 | | 2017-10-20 | 1,113,459 | 68.97 | 69.14 | 68.09 | 68.31 | 00:00:00 | | 2017-10-23 | 543,931 | 68.21 | 68.27 | 66.62 | 66.90 | 00:00:00 | | 2017-10-24 | 496,203 | 66.96 | 68.17 | 66.31 | 67.68 | 00:00:00 | | 2017-10-25 | 410,368 | 67.44 | 68.10 | 67.14 | 67.95 | 00:00:00 | | 2017-10-26 | 641,969 | 68.28 | 69.36 | 67.93 | 68.66 | 00:00:00 | | 2017-10-27 | 475,860 | 68.48 | 69.01 | 67.43 | 68.72 | 00:00:00 | | 2017-10-30 | 635,615 | 68.74 | 70.41 | 68.67 | 69.78 | 00:00:00 | | 2017-10-31 | 530,125 | 69.68 | 70.48 | 69.34 | 70.44 | 00:00:00 | | 2017-11-01 | 768,703 | 70.59 | 71.10 | 68.98 | 69.24 | 00:00:00 | | 2017-11-02 | 986,041 | 68.90 | 70.29 | 68.82 | 69.74 | 00:00:00 | | 2017-11-03 | 852,843 | 69.72 | 70.33 | 69.41 | 69.97 | 00:00:00 | | 2017-11-06 | 1,963,290 | 71.58 | 75.27 | 71.16 | 74.91 | 00:00:00 | | 2017-11-07 | 1,513,723 | 75.15 | 77.90 | 75.15 | 77.21 | 00:00:00 | | 2017-12-14 | 767,718 | 77.80 | 79.17 | 77.80 | 78.39 | 00:00:00 | | 2017-12-15 | 1,053,533 | 78.38 | 78.77 | 76.59 | 76.72 | 00:00:00 | | 2017-12-18 | 557,241 | 76.81 | 77.67 | 76.46 | 76.84 | 00:00:00 | | 2017-12-19 | 446,737 | 76.94 | 77.11 | 75.80 | 76.05 | 00:00:00 | | 2017-12-20 | 1,154,400 | 74.92 | 75.29 | 73.53 | 74.45 | 00:00:00 | | 2017-12-21 | 520,234 | 74.41 | 74.62 | 73.30 | 73.75 | 00:00:00 | | 2017-12-22 | 315,131 | 73.92 | 74.31 | 73.59 | 73.89 | 00:00:00 | | 2017-12-26 | 269,645 | 73.89 | 74.36 | 73.67 | 73.84 | 00:00:00 | | 2017-12-27 | 281,231 | 73.93 | 74.48 | 73.66 | 74.39 | 00:00:00 | | 2017-12-28 | 390,932 | 74.34 | 74.71 | 73.92 | 74.24 | 00:00:00 | | 2017-12-29 | 311,194 | 74.25 | 74.77 | 74.01 | 74.24 | 00:00:00 | | 2018-01-02 | 591,319 | 74.37 | 74.39 | 72.72 | 72.84 | 00:00:00 | | 2018-01-03 | 417,419 | 72.84 | 73.35 | 72.22 | 72.27 | 00:00:00 | | 2018-01-04 | 443,618 | 72.44 | 72.77 | 71.32 | 71.52 | 00:00:00 | | 2018-01-05 | 391,816 | 71.63 | 71.74 | 71.27 | 71.61 | 00:00:00 | | 2018-01-08 | 607,072 | 71.61 | 73.69 | 71.59 | 73.24 | 00:00:00 | | 2018-01-09 | 319,421 | 73.27 | 73.53 | 72.06 | 72.14 | 00:00:00 | | 2018-01-10 | 376,263 | 72.11 | 72.48 | 71.27 | 71.86 | 00:00:00 | | 2018-01-11 | 489,603 | 71.89 | 72.88 | 71.89 | 72.57 | 00:00:00 | | 2018-01-12 | 295,280 | 72.51 | 72.72 | 71.25 | 71.43 | 00:00:00 | | 2018-01-16 | 378,390 | 71.61 | 72.70 | 71.61 | 71.68 | 00:00:00 | | 2018-01-17 | 305,555 | 71.89 | 72.56 | 71.73 | 72.08 | 00:00:00 | | 2018-01-18 | 480,571 | 71.87 | 72.64 | 71.20 | 72.54 | 00:00:00 | | 2018-01-19 | 666,782 | 72.85 | 74.05 | 72.58 | 73.64 | 00:00:00 | | 2018-01-22 | 627,322 | 73.48 | 73.70 | 72.74 | 72.75 | 00:00:00 | | 2018-01-23 | 461,994 | 72.92 | 73.58 | 72.73 | 73.05 | 00:00:00 | | 2018-01-24 | 594,596 | 73.12 | 73.62 | 72.07 | 72.50 | 00:00:00 | | 2018-01-25 | 591,408 | 72.48 | 73.89 | 71.49 | 72.10 | 00:00:00 | | 2018-01-26 | 554,195 | 72.70 | 72.74 | 71.51 | 72.00 | 00:00:00 | | 2018-01-29 | 834,672 | 71.58 | 72.02 | 71.12 | 71.38 | 00:00:00 | | 2018-01-30 | 594,222 | 71.09 | 71.90 | 71.00 | 71.77 | 00:00:00 | | 2018-01-31 | 1,061,606 | 72.13 | 72.66 | 71.91 | 72.00 | 00:00:00 | | 2018-02-01 | 564,304 | 71.82 | 72.35 | 71.05 | 71.50 | 00:00:00 | | 2018-02-02 | 683,320 | 71.14 | 71.64 | 69.43 | 69.95 | 00:00:00 | | 2018-02-05 | 586,392 | 69.54 | 70.90 | 68.04 | 68.35 | 00:00:00 | | 2018-02-06 | 980,987 | 67.44 | 69.11 | 66.91 | 67.89 | 00:00:00 | | 2018-02-07 | 674,954 | 67.90 | 69.94 | 67.88 | 67.93 | 00:00:00 | | 2018-02-08 | 672,150 | 67.83 | 70.11 | 65.92 | 65.92 | 00:00:00 | | 2018-02-09 | 907,511 | 66.50 | 67.14 | 65.22 | 66.61 | 00:00:00 | | 2018-02-12 | 755,310 | 66.95 | 68.87 | 64.53 | 67.16 | 00:00:00 | | 2018-02-13 | 463,137 | 67.01 | 67.35 | 66.47 | 67.05 | 00:00:00 | | 2018-02-14 | 834,076 | 66.68 | 68.27 | 66.27 | 68.03 | 00:00:00 | | 2018-02-15 | 636,367 | 68.27 | 69.96 | 67.82 | 69.59 | 00:00:00 | | 2018-02-16 | 646,059 | 69.43 | 70.39 | 69.43 | 70.07 | 00:00:00 | | 2018-02-20 | 753,573 | 69.82 | 70.77 | 69.15 | 69.32 | 00:00:00 | | 2018-02-21 | 698,644 | 69.32 | 69.91 | 67.88 | 67.89 | 00:00:00 | | 2018-02-22 | 610,633 | 68.07 | 69.40 | 68.07 | 69.19 | 00:00:00 | | 2018-02-23 | 998,639 | 69.57 | 72.06 | 69.01 | 71.88 | 00:00:00 | | 2018-02-26 | 1,195,477 | 72.09 | 72.77 | 71.47 | 72.64 | 00:00:00 | | 2018-02-27 | 1,892,983 | 73.83 | 74.13 | 67.93 | 68.14 | 00:00:00 | | 2018-02-28 | 1,301,067 | 67.61 | 68.37 | 66.07 | 66.47 | 00:00:00 | | 2018-03-01 | 603,024 | 66.67 | 67.49 | 65.49 | 65.97 | 00:00:00 | | 2018-03-02 | 664,950 | 65.48 | 66.30 | 65.21 | 66.15 | 00:00:00 | | 2018-03-05 | 692,786 | 66.14 | 67.84 | 66.14 | 66.64 | 00:00:00 | | 2018-03-06 | 655,035 | 66.63 | 67.73 | 65.63 | 65.79 | 00:00:00 | | 2018-03-07 | 689,713 | 65.49 | 66.51 | 65.25 | 66.23 | 00:00:00 | | 2018-03-08 | 545,021 | 66.80 | 67.04 | 66.20 | 66.65 | 00:00:00 | | 2018-03-09 | 432,387 | 66.86 | 67.32 | 66.41 | 67.28 | 00:00:00 | | 2018-03-12 | 518,587 | 67.42 | 68.55 | 67.38 | 67.54 | 00:00:00 | | 2018-03-13 | 675,840 | 67.59 | 67.68 | 66.37 | 66.87 | 00:00:00 | | 2018-03-14 | 449,164 | 67.06 | 67.85 | 66.49 | 66.50 | 00:00:00 | | 2018-03-15 | 1,641,311 | 66.57 | 66.62 | 66.05 | 66.48 | 00:00:00 | | 2018-03-16 | 648,147 | 65.65 | 65.83 | 65.14 | 65.37 | 00:00:00 | | 2018-03-19 | 618,999 | 65.13 | 65.52 | 64.18 | 65.41 | 00:00:00 | | 2018-03-20 | 427,894 | 65.49 | 65.85 | 64.52 | 64.66 | 00:00:00 | | 2018-03-21 | 466,869 | 64.73 | 65.10 | 64.04 | 64.11 | 00:00:00 | | 2018-03-22 | 806,975 | 63.83 | 64.47 | 63.19 | 63.24 | 00:00:00 | | 2018-03-23 | 657,930 | 63.28 | 64.20 | 63.01 | 63.11 | 00:00:00 | | 2018-03-26 | 512,775 | 63.84 | 65.12 | 63.13 | 63.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
