|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-26 | 512,775 | 63.84 | 65.12 | 63.13 | 63.78 | 00:00:00 | | 2018-03-27 | 647,957 | 63.85 | 64.10 | 63.14 | 63.28 | 00:00:00 | | 2018-03-28 | 1,043,464 | 63.44 | 64.75 | 63.35 | 64.16 | 00:00:00 | | 2018-03-29 | 755,696 | 64.46 | 64.64 | 63.43 | 63.66 | 00:00:00 | | 2018-04-02 | 629,832 | 63.46 | 64.16 | 61.36 | 62.10 | 00:00:00 | | 2018-04-03 | 678,894 | 62.44 | 63.08 | 62.15 | 62.76 | 00:00:00 | | 2018-04-04 | 531,648 | 62.29 | 64.36 | 62.16 | 64.25 | 00:00:00 | | 2018-04-05 | 529,730 | 64.25 | 64.76 | 63.46 | 64.44 | 00:00:00 | | 2018-04-06 | 506,705 | 64.45 | 65.58 | 63.73 | 63.90 | 00:00:00 | | 2018-04-09 | 557,213 | 64.14 | 64.80 | 63.60 | 63.93 | 00:00:00 | | 2018-04-10 | 600,300 | 64.65 | 65.65 | 64.05 | 64.13 | 00:00:00 | | 2018-04-11 | 314,393 | 63.95 | 65.81 | 63.56 | 63.75 | 00:00:00 | | 2018-04-12 | 698,615 | 63.82 | 63.82 | 61.99 | 63.25 | 00:00:00 | | 2018-04-13 | 424,777 | 63.29 | 63.89 | 62.76 | 62.96 | 00:00:00 | | 2018-04-16 | 392,901 | 63.20 | 63.63 | 63.01 | 63.53 | 00:00:00 | | 2018-04-17 | 424,527 | 63.90 | 64.55 | 63.62 | 63.86 | 00:00:00 | | 2018-04-18 | 287,262 | 63.95 | 64.51 | 63.60 | 63.61 | 00:00:00 | | 2018-04-19 | 312,902 | 63.58 | 63.93 | 62.97 | 63.59 | 00:00:00 | | 2018-04-20 | 368,587 | 63.66 | 63.86 | 62.16 | 62.39 | 00:00:00 | | 2018-04-23 | 382,438 | 62.24 | 63.56 | 61.84 | 62.30 | 00:00:00 | | 2018-04-24 | 418,481 | 62.64 | 63.48 | 62.00 | 62.51 | 00:00:00 | | 2018-04-25 | 288,990 | 62.26 | 63.38 | 62.12 | 62.92 | 00:00:00 | | 2018-04-26 | 541,208 | 62.91 | 64.20 | 62.91 | 63.72 | 00:00:00 | | 2018-04-27 | 340,774 | 63.83 | 64.31 | 63.67 | 63.81 | 00:00:00 | | 2018-04-30 | 563,722 | 63.92 | 64.55 | 63.56 | 63.71 | 00:00:00 | | 2018-05-01 | 741,431 | 63.69 | 64.85 | 63.36 | 64.69 | 00:00:00 | | 2018-05-02 | 1,113,182 | 66.67 | 68.31 | 66.30 | 66.98 | 00:00:00 | | 2018-05-03 | 943,729 | 66.91 | 66.91 | 64.25 | 66.12 | 00:00:00 | | 2018-05-04 | 645,458 | 66.14 | 66.73 | 65.50 | 65.93 | 00:00:00 | | 2018-05-07 | 385,431 | 66.20 | 66.59 | 65.84 | 66.52 | 00:00:00 | | 2018-05-08 | 603,763 | 66.36 | 66.36 | 65.19 | 65.55 | 00:00:00 | | 2018-05-09 | 565,158 | 65.69 | 66.17 | 65.39 | 66.10 | 00:00:00 | | 2018-05-10 | 244,279 | 66.33 | 66.65 | 66.05 | 66.53 | 00:00:00 | | 2018-05-11 | 286,668 | 66.68 | 67.11 | 64.26 | 66.88 | 00:00:00 | | 2018-05-14 | 532,936 | 66.83 | 67.50 | 66.58 | 67.06 | 00:00:00 | | 2018-05-15 | 850,137 | 66.90 | 67.55 | 66.16 | 67.48 | 00:00:00 | | 2018-05-16 | 374,868 | 67.42 | 68.00 | 66.93 | 67.84 | 00:00:00 | | 2018-05-17 | 333,139 | 67.90 | 67.94 | 67.42 | 67.83 | 00:00:00 | | 2018-05-18 | 449,991 | 67.75 | 68.43 | 67.29 | 68.38 | 00:00:00 | | 2018-05-21 | 381,380 | 68.58 | 68.97 | 68.01 | 68.84 | 00:00:00 | | 2018-05-22 | 159,816 | 68.92 | 69.04 | 68.06 | 68.15 | 00:00:00 | | 2018-05-23 | 304,880 | 68.01 | 68.61 | 67.40 | 68.03 | 00:00:00 | | 2018-05-24 | 311,355 | 68.18 | 68.41 | 67.53 | 67.78 | 00:00:00 | | 2018-05-25 | 218,964 | 67.96 | 68.63 | 67.85 | 68.57 | 00:00:00 | | 2018-05-29 | 418,140 | 68.27 | 68.95 | 68.27 | 68.62 | 00:00:00 | | 2018-05-30 | 629,353 | 68.67 | 69.98 | 68.32 | 69.60 | 00:00:00 | | 2018-05-31 | 623,399 | 69.50 | 69.63 | 68.48 | 69.22 | 00:00:00 | | 2018-06-01 | 331,981 | 69.52 | 70.32 | 69.15 | 70.32 | 00:00:00 | | 2018-06-04 | 515,085 | 70.50 | 71.01 | 69.38 | 70.36 | 00:00:00 | | 2018-06-05 | 585,305 | 70.49 | 70.99 | 69.38 | 70.83 | 00:00:00 | | 2018-06-06 | 513,335 | 70.62 | 71.61 | 70.27 | 71.56 | 00:00:00 | | 2018-06-07 | 322,594 | 71.55 | 71.88 | 70.85 | 71.50 | 00:00:00 | | 2018-06-08 | 341,243 | 71.51 | 72.70 | 71.49 | 72.58 | 00:00:00 | | 2018-06-11 | 390,286 | 72.72 | 72.97 | 72.30 | 72.44 | 00:00:00 | | 2018-06-12 | 567,532 | 72.57 | 73.40 | 72.23 | 73.31 | 00:00:00 | | 2018-06-13 | 542,599 | 73.38 | 73.38 | 71.39 | 71.76 | 00:00:00 | | 2018-06-14 | 727,705 | 71.31 | 71.31 | 70.64 | 71.12 | 00:00:00 | | 2018-06-15 | 844,507 | 70.97 | 71.65 | 70.48 | 70.71 | 00:00:00 | | 2018-06-18 | 738,948 | 70.68 | 71.03 | 69.88 | 70.00 | 00:00:00 | | 2018-06-19 | 1,211,018 | 69.55 | 69.93 | 68.95 | 69.08 | 00:00:00 | | 2018-06-20 | 681,230 | 69.17 | 69.83 | 68.78 | 69.45 | 00:00:00 | | 2018-06-21 | 512,876 | 69.52 | 69.79 | 69.08 | 69.49 | 00:00:00 | | 2018-06-22 | 645,943 | 69.79 | 70.35 | 69.28 | 69.31 | 00:00:00 | | 2018-06-25 | 425,940 | 69.12 | 69.44 | 68.30 | 68.53 | 00:00:00 | | 2018-06-26 | 652,613 | 68.76 | 68.91 | 68.30 | 68.58 | 00:00:00 | | 2018-06-27 | 335,952 | 68.48 | 68.95 | 67.63 | 67.66 | 00:00:00 | | 2018-06-28 | 458,244 | 67.60 | 69.91 | 67.40 | 68.40 | 00:00:00 | | 2018-06-29 | 559,443 | 68.19 | 68.73 | 67.69 | 68.31 | 00:00:00 | | 2018-07-02 | 669,769 | 68.03 | 68.47 | 67.56 | 68.22 | 00:00:00 | | 2018-07-03 | 255,983 | 68.49 | 68.96 | 68.13 | 68.18 | 00:00:00 | | 2018-07-05 | 588,286 | 68.23 | 69.08 | 68.18 | 68.98 | 00:00:00 | | 2018-07-06 | 1,224,844 | 69.16 | 70.55 | 69.16 | 69.50 | 00:00:00 | | 2018-07-09 | 571,015 | 69.62 | 70.48 | 68.95 | 69.24 | 00:00:00 | | 2018-07-10 | 350,581 | 69.26 | 70.21 | 68.67 | 69.78 | 00:00:00 | | 2018-07-11 | 353,143 | 69.48 | 70.33 | 69.47 | 69.88 | 00:00:00 | | 2018-07-12 | 283,705 | 70.14 | 70.46 | 69.63 | 70.46 | 00:00:00 | | 2018-07-13 | 395,571 | 70.57 | 71.53 | 70.51 | 71.31 | 00:00:00 | | 2018-07-16 | 363,710 | 71.33 | 71.85 | 71.07 | 71.74 | 00:00:00 | | 2018-07-17 | 507,286 | 71.64 | 72.52 | 71.49 | 72.16 | 00:00:00 | | 2018-07-18 | 334,576 | 71.99 | 72.43 | 70.68 | 71.32 | 00:00:00 | | 2018-07-19 | 440,409 | 71.33 | 72.69 | 71.12 | 72.33 | 00:00:00 | | 2018-07-20 | 261,586 | 72.30 | 72.30 | 71.37 | 71.62 | 00:00:00 | | 2018-07-23 | 207,558 | 71.52 | 71.88 | 71.33 | 71.56 | 00:00:00 | | 2018-07-24 | 250,010 | 71.79 | 71.98 | 71.31 | 71.46 | 00:00:00 | | 2018-07-25 | 383,960 | 71.52 | 72.41 | 71.38 | 71.73 | 00:00:00 | | 2018-07-26 | 307,034 | 71.75 | 73.09 | 71.75 | 73.05 | 00:00:00 | | 2018-07-27 | 292,410 | 73.23 | 73.23 | 72.20 | 72.28 | 00:00:00 | | 2018-07-30 | 259,786 | 72.51 | 72.87 | 71.93 | 72.68 | 00:00:00 | | 2018-07-31 | 370,920 | 72.56 | 74.00 | 72.56 | 73.63 | 00:00:00 | | 2018-08-01 | 382,880 | 73.62 | 73.62 | 72.69 | 73.25 | 00:00:00 | | 2018-08-02 | 325,007 | 72.40 | 72.99 | 71.72 | 72.18 | 00:00:00 | | 2018-08-03 | 361,985 | 72.18 | 72.69 | 71.93 | 72.07 | 00:00:00 | | 2018-08-06 | 306,170 | 72.19 | 72.56 | 72.06 | 72.27 | 00:00:00 | | 2018-08-07 | 537,182 | 72.59 | 73.07 | 72.19 | 72.87 | 00:00:00 | | 2018-08-08 | 546,081 | 73.51 | 75.25 | 72.86 | 73.10 | 00:00:00 | | 2018-08-09 | 458,688 | 73.47 | 73.50 | 72.30 | 72.68 | 00:00:00 | | 2018-08-10 | 325,082 | 72.42 | 73.29 | 72.17 | 72.84 | 00:00:00 | | 2018-08-13 | 350,663 | 72.74 | 73.60 | 72.53 | 73.54 | 00:00:00 | | 2018-08-14 | 630,203 | 73.55 | 75.36 | 73.55 | 75.00 | 00:00:00 | | 2018-08-15 | 436,593 | 74.95 | 76.06 | 74.77 | 75.35 | 00:00:00 | | 2018-08-16 | 360,070 | 75.59 | 75.95 | 75.32 | 75.75 | 00:00:00 | | 2018-08-17 | 587,584 | 75.76 | 75.98 | 75.15 | 75.66 | 00:00:00 | | 2018-08-20 | 286,240 | 75.92 | 76.36 | 75.67 | 75.88 | 00:00:00 | | 2018-08-21 | 305,360 | 76.02 | 76.36 | 75.01 | 75.29 | 00:00:00 | | 2018-08-22 | 399,278 | 75.11 | 75.92 | 75.11 | 75.77 | 00:00:00 | | 2018-08-23 | 219,792 | 75.63 | 75.99 | 75.18 | 75.50 | 00:00:00 | | 2018-08-24 | 302,376 | 75.64 | 76.69 | 75.01 | 76.58 | 00:00:00 | | 2018-08-27 | 399,562 | 76.78 | 76.92 | 75.67 | 76.13 | 00:00:00 | | 2018-08-28 | 435,900 | 76.29 | 77.00 | 75.76 | 76.96 | 00:00:00 | | 2018-08-29 | 438,063 | 76.93 | 77.59 | 76.68 | 77.40 | 00:00:00 | | 2018-08-30 | 178,189 | 77.25 | 77.60 | 76.44 | 76.59 | 00:00:00 | | 2018-08-31 | 221,490 | 76.65 | 77.16 | 76.50 | 77.05 | 00:00:00 | | 2018-09-04 | 320,944 | 76.83 | 77.60 | 76.38 | 77.45 | 00:00:00 | | 2018-09-05 | 525,713 | 77.52 | 78.09 | 77.00 | 77.29 | 00:00:00 | | 2018-09-06 | 286,683 | 77.42 | 78.07 | 77.24 | 77.40 | 00:00:00 | | 2018-09-07 | 247,582 | 77.23 | 77.73 | 76.84 | 77.60 | 00:00:00 | | 2018-09-10 | 369,947 | 77.68 | 78.63 | 77.68 | 78.13 | 00:00:00 | | 2018-09-11 | 334,382 | 77.92 | 78.27 | 77.22 | 77.52 | 00:00:00 | | 2018-09-12 | 233,752 | 77.63 | 78.14 | 77.42 | 78.12 | 00:00:00 | | 2018-09-13 | 360,253 | 77.94 | 78.44 | 77.21 | 77.96 | 00:00:00 | | 2018-09-14 | 458,657 | 77.50 | 78.73 | 77.50 | 78.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
