|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 458,657 | 77.50 | 78.73 | 77.50 | 78.56 | 00:00:00 | | 2018-09-17 | 371,569 | 78.70 | 79.41 | 78.15 | 78.79 | 00:00:00 | | 2018-09-18 | 318,755 | 78.72 | 79.12 | 77.80 | 77.95 | 00:00:00 | | 2018-09-19 | 389,052 | 78.07 | 78.07 | 76.34 | 76.95 | 00:00:00 | | 2018-09-20 | 303,624 | 77.02 | 77.91 | 76.74 | 77.78 | 00:00:00 | | 2018-09-21 | 548,314 | 77.72 | 77.92 | 76.76 | 76.91 | 00:00:00 | | 2018-09-24 | 359,581 | 76.84 | 76.84 | 75.55 | 76.71 | 00:00:00 | | 2018-09-25 | 733,237 | 77.06 | 77.50 | 76.67 | 77.09 | 00:00:00 | | 2018-09-26 | 314,690 | 77.12 | 77.38 | 76.09 | 76.18 | 00:00:00 | | 2018-09-27 | 47,335 | 76.43 | 77.26 | 76.20 | 77.10 | 00:00:00 | | 2018-09-28 | 289,852 | 76.59 | 78.01 | 76.56 | 77.80 | 00:00:00 | | 2018-10-01 | 233,924 | 78.03 | 78.17 | 77.01 | 77.08 | 00:00:00 | | 2018-10-02 | 793,545 | 77.08 | 77.87 | 75.64 | 77.51 | 00:00:00 | | 2018-10-03 | 291,483 | 77.58 | 78.21 | 76.75 | 77.14 | 00:00:00 | | 2018-10-04 | 626,839 | 77.03 | 77.03 | 75.52 | 75.97 | 00:00:00 | | 2018-10-05 | 350,157 | 76.02 | 76.54 | 75.79 | 76.02 | 00:00:00 | | 2018-10-08 | 374,007 | 75.98 | 77.17 | 75.98 | 76.34 | 00:00:00 | | 2018-10-09 | 317,937 | 76.42 | 76.77 | 75.75 | 75.91 | 00:00:00 | | 2018-10-10 | 513,054 | 75.94 | 76.68 | 73.92 | 73.97 | 00:00:00 | | 2018-10-11 | 601,806 | 73.97 | 74.29 | 72.82 | 72.83 | 00:00:00 | | 2018-10-12 | 609,594 | 73.36 | 73.41 | 71.06 | 71.54 | 00:00:00 | | 2018-10-15 | 384,876 | 71.52 | 73.47 | 71.09 | 72.47 | 00:00:00 | | 2018-10-16 | 350,073 | 72.85 | 74.77 | 72.50 | 74.52 | 00:00:00 | | 2018-10-17 | 414,593 | 74.35 | 74.77 | 73.29 | 73.67 | 00:00:00 | | 2018-10-18 | 429,657 | 73.64 | 74.52 | 73.52 | 74.32 | 00:00:00 | | 2018-10-19 | 422,997 | 74.61 | 75.80 | 74.20 | 75.17 | 00:00:00 | | 2018-10-22 | 308,751 | 75.46 | 75.46 | 74.14 | 74.34 | 00:00:00 | | 2018-10-23 | 589,196 | 73.68 | 75.61 | 73.02 | 73.70 | 00:00:00 | | 2018-10-24 | 497,053 | 73.68 | 74.45 | 73.15 | 73.57 | 00:00:00 | | 2018-10-25 | 602,669 | 73.77 | 74.46 | 73.14 | 74.10 | 00:00:00 | | 2018-10-26 | 436,273 | 73.74 | 74.23 | 71.55 | 72.23 | 00:00:00 | | 2018-10-29 | 440,550 | 72.79 | 74.77 | 72.79 | 73.99 | 00:00:00 | | 2018-10-30 | 430,775 | 73.99 | 75.44 | 72.77 | 73.71 | 00:00:00 | | 2018-10-31 | 447,562 | 73.97 | 74.37 | 72.99 | 73.32 | 00:00:00 | | 2018-11-01 | 429,513 | 73.60 | 74.53 | 73.14 | 74.15 | 00:00:00 | | 2018-11-02 | 399,333 | 74.34 | 74.89 | 73.73 | 74.85 | 00:00:00 | | 2018-11-05 | 446,632 | 75.09 | 75.77 | 75.09 | 75.43 | 00:00:00 | | 2018-11-06 | 862,443 | 75.77 | 80.09 | 75.44 | 78.33 | 00:00:00 | | 2018-11-07 | 954,894 | 78.33 | 80.68 | 77.72 | 80.47 | 00:00:00 | | 2018-11-08 | 1,814,973 | 77.71 | 77.90 | 72.30 | 74.13 | 00:00:00 | | 2018-11-09 | 623,515 | 74.34 | 76.95 | 74.34 | 76.13 | 00:00:00 | | 2018-11-12 | 16,239 | 76.23 | 77.06 | 76.23 | 76.76 | 00:00:00 | | 2018-11-13 | 433,407 | 75.13 | 76.63 | 75.13 | 76.02 | 00:00:00 | | 2018-11-14 | 353,072 | 76.45 | 76.62 | 73.53 | 74.06 | 00:00:00 | | 2018-11-15 | 605,345 | 73.74 | 75.58 | 72.58 | 75.52 | 00:00:00 | | 2018-11-16 | 429,823 | 75.22 | 77.14 | 74.80 | 76.97 | 00:00:00 | | 2018-11-19 | 480,798 | 76.96 | 77.68 | 75.62 | 76.50 | 00:00:00 | | 2018-11-20 | 473,620 | 76.18 | 76.40 | 73.81 | 73.86 | 00:00:00 | | 2018-11-21 | 606,130 | 73.59 | 74.48 | 73.07 | 73.59 | 00:00:00 | | 2018-11-23 | 139,849 | 73.49 | 74.24 | 73.04 | 73.47 | 00:00:00 | | 2018-11-26 | 49,591 | 74.08 | 74.22 | 73.11 | 73.70 | 00:00:00 | | 2018-11-27 | 182,567 | 74.38 | 75.00 | 73.80 | 74.36 | 00:00:00 | | 2018-11-28 | 401,272 | 74.26 | 75.90 | 74.26 | 75.67 | 00:00:00 | | 2018-11-29 | 232,791 | 75.67 | 75.83 | 74.81 | 75.32 | 00:00:00 | | 2018-11-30 | 419,828 | 75.33 | 75.95 | 74.95 | 75.84 | 00:00:00 | | 2018-12-03 | 360,007 | 76.46 | 76.46 | 74.98 | 76.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
