TR4DER - Lamar Advertising [LAMR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-03	483,700	36.94	37.68	36.44	36.69	00:00:00
2001-12-04	227,800	36.55	37.89	36.47	37.73	00:00:00
2001-12-05	1,208,900	37.88	39.74	37.65	39.17	00:00:00
2001-12-06	1,248,400	38.79	40.74	38.00	40.65	00:00:00
2001-12-07	820,000	40.23	40.72	39.80	39.85	00:00:00
2001-12-10	646,600	39.80	39.90	38.10	38.36	00:00:00
2001-12-11	771,800	38.36	39.05	38.28	38.41	00:00:00
2001-12-12	460,100	38.80	38.85	36.99	37.70	00:00:00
2001-12-13	630,700	37.79	37.97	37.01	37.95	00:00:00
2001-12-14	867,600	37.60	39.20	37.41	38.97	00:00:00
2001-12-17	861,700	38.98	39.25	38.69	38.98	00:00:00
2001-12-18	475,900	38.96	40.43	38.96	40.30	00:00:00
2001-12-19	947,500	39.91	41.86	39.65	41.50	00:00:00
2001-12-20	648,300	41.01	41.10	40.15	40.27	00:00:00
2001-12-21	978,000	40.93	41.30	40.28	41.03	00:00:00
2001-12-24	119,500	40.55	41.35	40.55	40.70	00:00:00
2001-12-26	655,500	41.00	41.14	40.30	40.70	00:00:00
2001-12-27	497,000	40.50	41.42	40.22	41.18	00:00:00
2001-12-28	374,200	41.37	41.84	40.96	41.67	00:00:00
2001-12-31	468,000	41.13	42.55	41.02	42.34	00:00:00
2002-01-02	580,700	42.30	42.72	40.80	42.39	00:00:00
2002-01-03	626,900	42.67	42.67	41.09	41.41	00:00:00
2002-01-04	609,700	41.37	41.85	40.79	41.51	00:00:00
2002-01-07	623,100	41.69	42.19	41.00	41.23	00:00:00
2002-01-08	288,000	41.10	41.10	40.16	40.50	00:00:00
2002-01-09	791,900	40.40	40.50	39.94	40.21	00:00:00
2002-01-10	1,123,600	40.06	40.20	39.25	39.55	00:00:00
2002-01-11	3,194,200	39.62	39.75	38.28	39.06	00:00:00
2002-01-14	534,200	39.29	39.29	38.41	38.71	00:00:00
2002-01-15	902,700	38.60	39.05	38.46	38.56	00:00:00
2002-01-16	1,314,500	38.56	38.59	37.51	37.63	00:00:00
2002-01-17	1,482,000	37.80	38.00	36.38	36.48	00:00:00
2002-01-18	930,900	36.65	37.55	35.85	36.89	00:00:00
2002-01-22	332,900	36.60	36.90	36.08	36.36	00:00:00
2002-01-23	780,700	36.69	37.15	35.10	37.05	00:00:00
2002-01-24	1,000,200	37.15	38.25	36.70	37.96	00:00:00
2002-01-25	950,000	38.00	38.15	36.97	37.09	00:00:00
2002-01-28	595,500	37.01	37.06	35.30	35.67	00:00:00
2002-01-29	2,152,900	35.90	36.18	33.78	34.17	00:00:00
2002-01-30	829,400	34.29	35.35	33.35	35.10	00:00:00
2002-01-31	750,700	35.00	36.34	34.80	36.27	00:00:00
2002-02-01	1,010,900	36.73	37.30	36.50	36.99	00:00:00
2002-02-04	656,000	36.80	36.90	35.50	35.95	00:00:00
2002-02-05	793,700	35.48	36.08	35.33	35.60	00:00:00
2002-02-06	1,209,300	35.92	37.90	35.65	37.80	00:00:00
2002-02-07	586,000	37.76	38.37	36.85	37.31	00:00:00
2002-02-08	512,700	37.27	39.50	37.26	39.31	00:00:00
2002-02-11	668,400	39.30	40.35	39.10	40.02	00:00:00
2002-02-12	366,700	40.60	40.70	38.55	38.58	00:00:00
2002-02-13	1,065,200	38.81	39.83	38.72	39.10	00:00:00
2002-02-14	1,176,900	38.49	40.71	37.92	40.47	00:00:00
2002-02-15	680,300	40.23	40.27	39.74	39.77	00:00:00
2002-02-19	703,900	39.74	39.79	38.98	39.25	00:00:00
2002-02-20	602,300	39.26	40.00	39.15	39.50	00:00:00
2002-02-21	530,400	39.50	40.05	38.45	38.98	00:00:00
2002-02-22	552,100	38.98	39.06	37.95	38.80	00:00:00
2002-02-25	450,700	38.74	40.62	38.74	40.30	00:00:00
2002-02-26	666,500	40.64	42.00	40.63	41.81	00:00:00
2002-02-27	1,118,800	39.95	40.62	39.06	39.55	00:00:00
2002-02-28	344,900	39.42	40.68	39.42	39.89	00:00:00
2002-03-01	520,600	39.95	40.99	39.86	40.85	00:00:00
2002-03-04	603,900	40.66	43.13	40.61	42.99	00:00:00
2002-03-05	437,300	42.75	43.12	42.35	42.60	00:00:00
2002-03-06	407,100	42.46	42.73	41.73	42.47	00:00:00
2002-03-07	633,300	42.50	43.00	41.00	41.15	00:00:00
2002-03-08	1,348,700	41.30	42.98	41.30	42.73	00:00:00
2002-03-11	690,700	42.64	43.05	42.27	42.65	00:00:00
2002-03-12	418,300	42.45	42.75	41.60	42.15	00:00:00
2002-03-13	132,300	41.91	42.14	41.61	41.65	00:00:00
2002-03-14	282,900	41.61	42.32	41.60	41.95	00:00:00
2002-03-15	455,600	42.02	43.07	41.80	42.78	00:00:00
2002-03-18	554,400	42.95	43.50	42.70	43.01	00:00:00
2002-03-19	370,800	43.00	43.38	42.32	42.71	00:00:00
2002-03-20	172,200	42.60	43.14	42.32	42.56	00:00:00
2002-03-21	229,500	42.49	42.49	41.06	41.59	00:00:00
2002-03-22	345,000	40.29	41.15	40.08	40.88	00:00:00
2002-03-25	428,500	40.75	40.96	39.59	39.85	00:00:00
2002-03-26	643,500	39.65	40.03	38.61	38.78	00:00:00
2002-03-27	629,200	38.72	38.94	38.40	38.74	00:00:00
2002-03-28	702,100	38.65	41.20	38.60	40.62	00:00:00
2002-04-01	380,200	40.55	40.94	40.02	40.59	00:00:00
2002-04-02	739,100	41.16	41.25	39.74	39.79	00:00:00
2002-04-03	241,700	39.72	39.84	38.85	39.28	00:00:00
2002-04-04	528,500	39.19	40.14	39.19	40.06	00:00:00
2002-04-05	806,500	40.13	41.78	40.13	41.35	00:00:00
2002-04-08	261,600	40.96	40.97	40.25	40.89	00:00:00
2002-04-09	448,800	41.00	41.34	40.65	40.72	00:00:00
2002-04-10	277,000	40.70	41.80	40.70	41.43	00:00:00
2002-04-11	269,200	41.39	41.39	40.70	40.74	00:00:00
2002-04-12	283,900	40.75	41.93	40.75	41.76	00:00:00
2002-04-15	281,800	41.75	42.49	41.66	41.84	00:00:00
2002-04-16	266,400	42.00	42.83	42.00	42.83	00:00:00
2002-04-17	626,500	42.84	43.20	42.43	42.49	00:00:00
2002-04-18	407,600	42.55	43.05	42.40	43.00	00:00:00
2002-04-19	866,000	43.01	43.11	42.75	43.11	00:00:00
2002-04-22	337,500	43.11	43.11	42.05	42.40	00:00:00
2002-04-23	356,000	42.40	43.08	42.10	42.96	00:00:00
2002-04-24	1,173,100	42.75	43.84	42.75	43.09	00:00:00
2002-04-25	1,185,300	43.01	43.60	42.55	43.50	00:00:00
2002-04-26	957,600	43.49	43.85	43.39	43.62	00:00:00
2002-04-29	1,312,700	43.77	43.90	42.64	42.70	00:00:00
2002-04-30	1,076,400	42.64	43.28	41.70	42.93	00:00:00
2002-05-01	1,711,500	42.99	42.99	41.13	42.30	00:00:00
2002-05-02	793,000	41.98	42.50	41.70	42.50	00:00:00
2002-05-03	1,086,100	42.53	42.63	40.49	40.50	00:00:00
2002-05-06	400,300	40.64	41.75	39.88	39.96	00:00:00
2002-05-07	869,500	40.44	41.69	40.05	41.26	00:00:00
2002-05-08	1,603,000	42.26	45.66	42.25	44.99	00:00:00
2002-05-09	508,400	44.70	45.37	44.44	44.96	00:00:00
2002-05-10	520,700	43.99	45.00	43.50	43.66	00:00:00
2002-05-13	445,500	43.91	44.14	43.58	43.82	00:00:00
2002-05-14	568,700	43.99	44.98	43.94	44.76	00:00:00
2002-05-15	1,431,400	44.51	45.18	44.51	44.81	00:00:00
2002-05-16	297,000	44.87	44.90	44.19	44.45	00:00:00
2002-05-17	483,900	44.78	44.78	43.97	44.34	00:00:00
2002-05-20	445,900	43.89	44.09	42.51	42.51	00:00:00
2002-05-21	575,600	42.58	42.72	41.59	41.67	00:00:00
2002-05-22	559,700	41.59	42.36	41.59	42.20	00:00:00
2002-05-23	548,100	42.48	42.65	42.00	42.56	00:00:00
2002-05-24	380,900	42.59	43.39	42.25	42.29	00:00:00
2002-05-28	426,700	42.48	42.60	41.53	42.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>