|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 524,400 | 43.39 | 43.79 | 42.90 | 43.00 | 00:00:00 | | 2001-06-08 | 237,400 | 42.99 | 43.40 | 42.18 | 43.40 | 00:00:00 | | 2001-06-11 | 349,400 | 43.15 | 43.46 | 42.70 | 42.90 | 00:00:00 | | 2001-06-12 | 810,300 | 42.90 | 42.91 | 42.30 | 42.40 | 00:00:00 | | 2001-06-13 | 482,400 | 42.30 | 43.00 | 42.30 | 42.56 | 00:00:00 | | 2001-06-14 | 687,600 | 42.55 | 42.55 | 41.98 | 41.99 | 00:00:00 | | 2001-06-15 | 478,100 | 42.00 | 42.03 | 40.96 | 41.97 | 00:00:00 | | 2001-06-18 | 902,700 | 41.91 | 42.20 | 41.35 | 41.47 | 00:00:00 | | 2001-06-19 | 246,300 | 41.50 | 41.76 | 41.41 | 41.48 | 00:00:00 | | 2001-06-20 | 777,000 | 41.66 | 43.80 | 41.48 | 43.79 | 00:00:00 | | 2001-06-21 | 305,500 | 43.07 | 43.94 | 42.80 | 43.92 | 00:00:00 | | 2001-06-22 | 304,300 | 43.91 | 44.19 | 43.00 | 43.50 | 00:00:00 | | 2001-06-25 | 453,000 | 43.40 | 45.03 | 43.30 | 44.05 | 00:00:00 | | 2001-06-26 | 227,100 | 43.69 | 44.10 | 43.25 | 43.95 | 00:00:00 | | 2001-06-27 | 235,500 | 43.36 | 44.20 | 43.15 | 44.09 | 00:00:00 | | 2001-06-28 | 848,200 | 43.85 | 45.70 | 43.85 | 45.50 | 00:00:00 | | 2001-06-29 | 1,006,000 | 45.59 | 46.78 | 40.61 | 44.00 | 00:00:00 | | 2001-07-02 | 386,400 | 45.00 | 46.12 | 44.89 | 45.70 | 00:00:00 | | 2001-07-03 | 241,900 | 45.60 | 45.60 | 45.15 | 45.45 | 00:00:00 | | 2001-07-05 | 420,900 | 45.30 | 45.85 | 45.00 | 45.30 | 00:00:00 | | 2001-07-06 | 364,400 | 45.05 | 45.13 | 42.90 | 43.75 | 00:00:00 | | 2001-07-09 | 337,100 | 43.82 | 44.65 | 43.75 | 44.31 | 00:00:00 | | 2001-07-10 | 314,100 | 44.26 | 45.04 | 44.25 | 45.00 | 00:00:00 | | 2001-07-11 | 219,200 | 44.80 | 45.30 | 44.65 | 44.76 | 00:00:00 | | 2001-07-12 | 252,900 | 44.81 | 45.55 | 44.70 | 45.26 | 00:00:00 | | 2001-07-13 | 281,400 | 45.30 | 45.64 | 44.95 | 45.42 | 00:00:00 | | 2001-07-16 | 466,700 | 45.39 | 45.93 | 45.31 | 45.91 | 00:00:00 | | 2001-07-17 | 262,900 | 45.75 | 45.90 | 45.40 | 45.66 | 00:00:00 | | 2001-07-18 | 871,000 | 45.45 | 45.62 | 43.25 | 44.70 | 00:00:00 | | 2001-07-19 | 446,300 | 44.56 | 45.10 | 43.43 | 43.55 | 00:00:00 | | 2001-07-20 | 179,600 | 43.35 | 45.10 | 43.35 | 45.05 | 00:00:00 | | 2001-07-23 | 142,900 | 45.00 | 45.00 | 42.98 | 43.41 | 00:00:00 | | 2001-07-24 | 367,400 | 43.50 | 43.75 | 43.05 | 43.09 | 00:00:00 | | 2001-07-25 | 334,500 | 43.10 | 43.19 | 42.32 | 42.37 | 00:00:00 | | 2001-07-26 | 564,600 | 42.45 | 44.52 | 42.45 | 44.34 | 00:00:00 | | 2001-07-27 | 419,000 | 44.31 | 45.10 | 43.90 | 44.95 | 00:00:00 | | 2001-07-30 | 405,900 | 44.90 | 45.35 | 44.35 | 44.74 | 00:00:00 | | 2001-07-31 | 512,000 | 44.81 | 45.24 | 43.98 | 43.98 | 00:00:00 | | 2001-08-01 | 602,500 | 44.09 | 45.43 | 43.80 | 45.39 | 00:00:00 | | 2001-08-02 | 144,800 | 44.93 | 45.70 | 43.91 | 44.50 | 00:00:00 | | 2001-08-03 | 441,100 | 44.05 | 44.82 | 43.90 | 44.57 | 00:00:00 | | 2001-08-06 | 413,500 | 44.50 | 44.73 | 43.51 | 43.54 | 00:00:00 | | 2001-08-07 | 261,400 | 43.45 | 43.84 | 43.20 | 43.25 | 00:00:00 | | 2001-08-08 | 2,913,700 | 43.20 | 43.95 | 40.85 | 41.10 | 00:00:00 | | 2001-08-09 | 4,426,300 | 36.51 | 38.17 | 35.90 | 37.35 | 00:00:00 | | 2001-08-10 | 376,900 | 36.92 | 37.84 | 36.90 | 37.79 | 00:00:00 | | 2001-08-13 | 543,800 | 37.88 | 38.38 | 37.46 | 37.95 | 00:00:00 | | 2001-08-14 | 718,000 | 37.88 | 38.05 | 37.31 | 37.40 | 00:00:00 | | 2001-08-15 | 1,574,400 | 37.54 | 37.65 | 34.92 | 35.27 | 00:00:00 | | 2001-08-16 | 1,511,100 | 35.45 | 35.45 | 33.80 | 34.59 | 00:00:00 | | 2001-08-17 | 1,137,300 | 34.64 | 35.49 | 34.25 | 34.50 | 00:00:00 | | 2001-08-20 | 836,800 | 34.31 | 34.65 | 33.81 | 34.08 | 00:00:00 | | 2001-08-21 | 568,200 | 34.59 | 34.59 | 33.37 | 33.52 | 00:00:00 | | 2001-08-22 | 464,500 | 33.57 | 34.05 | 33.25 | 33.75 | 00:00:00 | | 2001-08-23 | 628,200 | 33.75 | 34.05 | 33.60 | 33.95 | 00:00:00 | | 2001-08-24 | 1,063,300 | 33.95 | 35.24 | 33.86 | 34.94 | 00:00:00 | | 2001-08-27 | 430,800 | 34.85 | 35.25 | 34.33 | 35.25 | 00:00:00 | | 2001-08-28 | 160,000 | 35.19 | 35.19 | 34.56 | 34.81 | 00:00:00 | | 2001-08-29 | 257,900 | 34.81 | 34.81 | 33.66 | 33.70 | 00:00:00 | | 2001-08-30 | 1,244,100 | 33.66 | 34.00 | 31.55 | 31.97 | 00:00:00 | | 2001-08-31 | 977,000 | 31.95 | 32.40 | 31.75 | 32.10 | 00:00:00 | | 2001-09-04 | 883,200 | 32.10 | 32.56 | 31.80 | 32.47 | 00:00:00 | | 2001-09-05 | 1,072,300 | 32.21 | 32.52 | 31.07 | 31.11 | 00:00:00 | | 2001-09-06 | 805,300 | 31.05 | 31.06 | 30.16 | 31.00 | 00:00:00 | | 2001-09-07 | 1,693,300 | 30.16 | 31.75 | 29.46 | 31.62 | 00:00:00 | | 2001-09-10 | 1,137,900 | 31.75 | 32.66 | 31.45 | 31.95 | 00:00:00 | | 2001-09-17 | 2,732,000 | 31.05 | 31.95 | 28.85 | 30.30 | 00:00:00 | | 2001-09-18 | 1,140,100 | 30.34 | 31.43 | 29.20 | 29.40 | 00:00:00 | | 2001-09-19 | 1,251,400 | 29.51 | 29.70 | 26.80 | 28.75 | 00:00:00 | | 2001-09-20 | 372,800 | 28.50 | 28.92 | 27.77 | 28.81 | 00:00:00 | | 2001-09-21 | 1,589,700 | 28.41 | 28.72 | 27.27 | 28.66 | 00:00:00 | | 2001-09-24 | 1,043,000 | 28.83 | 29.47 | 28.32 | 29.05 | 00:00:00 | | 2001-09-25 | 776,500 | 29.00 | 29.40 | 27.68 | 28.36 | 00:00:00 | | 2001-09-26 | 2,069,700 | 28.65 | 28.89 | 27.30 | 27.65 | 00:00:00 | | 2001-09-27 | 1,197,200 | 27.29 | 28.09 | 24.65 | 26.42 | 00:00:00 | | 2001-09-28 | 2,589,300 | 28.23 | 30.38 | 27.70 | 30.32 | 00:00:00 | | 2001-10-01 | 1,050,100 | 30.61 | 31.15 | 28.70 | 30.60 | 00:00:00 | | 2001-10-02 | 317,400 | 29.55 | 30.86 | 29.53 | 30.59 | 00:00:00 | | 2001-10-03 | 456,500 | 30.30 | 32.13 | 29.93 | 31.90 | 00:00:00 | | 2001-10-04 | 852,900 | 32.09 | 34.00 | 31.55 | 34.00 | 00:00:00 | | 2001-10-05 | 669,500 | 33.90 | 34.00 | 31.34 | 33.16 | 00:00:00 | | 2001-10-08 | 301,900 | 33.14 | 33.45 | 31.79 | 32.07 | 00:00:00 | | 2001-10-09 | 427,600 | 32.12 | 32.45 | 31.54 | 31.90 | 00:00:00 | | 2001-10-10 | 479,100 | 32.10 | 32.78 | 31.90 | 32.74 | 00:00:00 | | 2001-10-11 | 588,700 | 32.51 | 34.95 | 32.51 | 33.80 | 00:00:00 | | 2001-10-12 | 889,000 | 33.80 | 34.95 | 33.26 | 33.98 | 00:00:00 | | 2001-10-15 | 515,100 | 33.70 | 34.02 | 32.85 | 32.94 | 00:00:00 | | 2001-10-16 | 526,300 | 32.75 | 33.35 | 32.60 | 32.66 | 00:00:00 | | 2001-10-17 | 317,500 | 33.25 | 33.35 | 31.85 | 31.88 | 00:00:00 | | 2001-10-18 | 1,311,100 | 30.36 | 30.50 | 29.51 | 30.50 | 00:00:00 | | 2001-10-19 | 577,900 | 30.10 | 30.78 | 29.40 | 30.35 | 00:00:00 | | 2001-10-22 | 386,200 | 30.51 | 30.78 | 29.95 | 30.55 | 00:00:00 | | 2001-10-23 | 1,539,800 | 30.78 | 32.90 | 30.60 | 32.09 | 00:00:00 | | 2001-10-24 | 459,500 | 32.09 | 32.10 | 31.50 | 32.00 | 00:00:00 | | 2001-10-25 | 858,300 | 32.00 | 32.46 | 31.50 | 32.40 | 00:00:00 | | 2001-10-26 | 376,000 | 32.30 | 33.30 | 31.81 | 33.02 | 00:00:00 | | 2001-10-29 | 833,200 | 33.20 | 33.20 | 31.29 | 32.51 | 00:00:00 | | 2001-10-30 | 362,500 | 32.21 | 32.28 | 30.95 | 31.43 | 00:00:00 | | 2001-10-31 | 1,162,700 | 31.65 | 31.97 | 30.70 | 31.40 | 00:00:00 | | 2001-11-01 | 611,300 | 31.50 | 32.56 | 31.15 | 32.50 | 00:00:00 | | 2001-11-02 | 723,900 | 32.05 | 32.48 | 31.48 | 32.48 | 00:00:00 | | 2001-11-05 | 792,400 | 32.30 | 33.29 | 32.15 | 33.07 | 00:00:00 | | 2001-11-06 | 332,100 | 33.06 | 33.73 | 32.40 | 33.22 | 00:00:00 | | 2001-11-07 | 1,959,600 | 33.94 | 35.65 | 33.75 | 34.34 | 00:00:00 | | 2001-11-08 | 1,457,000 | 34.24 | 35.35 | 34.01 | 34.16 | 00:00:00 | | 2001-11-09 | 497,200 | 33.74 | 34.28 | 33.25 | 33.98 | 00:00:00 | | 2001-11-12 | 316,400 | 34.33 | 34.58 | 33.20 | 34.17 | 00:00:00 | | 2001-11-13 | 1,459,600 | 34.34 | 35.50 | 34.34 | 34.51 | 00:00:00 | | 2001-11-14 | 945,900 | 34.85 | 36.10 | 34.85 | 35.46 | 00:00:00 | | 2001-11-15 | 1,610,300 | 35.25 | 36.55 | 35.25 | 35.96 | 00:00:00 | | 2001-11-16 | 1,053,100 | 35.72 | 37.15 | 35.72 | 36.79 | 00:00:00 | | 2001-11-19 | 188,600 | 36.80 | 37.01 | 36.25 | 36.64 | 00:00:00 | | 2001-11-20 | 694,300 | 36.90 | 36.92 | 35.20 | 35.61 | 00:00:00 | | 2001-11-21 | 477,800 | 35.66 | 35.99 | 35.11 | 35.45 | 00:00:00 | | 2001-11-23 | 146,300 | 35.20 | 36.30 | 35.19 | 36.02 | 00:00:00 | | 2001-11-26 | 411,400 | 35.75 | 36.30 | 35.40 | 35.40 | 00:00:00 | | 2001-11-27 | 647,500 | 35.37 | 36.41 | 35.24 | 36.09 | 00:00:00 | | 2001-11-28 | 314,800 | 35.98 | 36.25 | 35.30 | 35.57 | 00:00:00 | | 2001-11-29 | 942,300 | 35.87 | 36.15 | 35.21 | 35.88 | 00:00:00 | | 2001-11-30 | 618,500 | 36.05 | 37.36 | 35.85 | 37.05 | 00:00:00 | | 2001-12-03 | 483,700 | 36.94 | 37.68 | 36.44 | 36.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
