|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 426,700 | 42.48 | 42.60 | 41.53 | 42.29 | 00:00:00 | | 2002-05-29 | 256,200 | 42.28 | 42.73 | 42.05 | 42.64 | 00:00:00 | | 2002-05-30 | 355,300 | 42.45 | 42.78 | 41.80 | 42.67 | 00:00:00 | | 2002-05-31 | 324,600 | 42.80 | 43.34 | 42.70 | 43.01 | 00:00:00 | | 2002-06-03 | 354,700 | 43.14 | 43.50 | 42.69 | 42.88 | 00:00:00 | | 2002-06-04 | 419,400 | 42.96 | 42.97 | 42.05 | 42.81 | 00:00:00 | | 2002-06-05 | 722,500 | 42.83 | 43.49 | 42.57 | 43.06 | 00:00:00 | | 2002-06-06 | 281,700 | 43.07 | 43.30 | 41.62 | 41.77 | 00:00:00 | | 2002-06-07 | 425,600 | 41.20 | 42.10 | 41.09 | 41.66 | 00:00:00 | | 2002-06-10 | 246,900 | 41.79 | 41.85 | 41.20 | 41.46 | 00:00:00 | | 2002-06-11 | 564,300 | 41.62 | 41.62 | 40.61 | 40.70 | 00:00:00 | | 2002-06-12 | 1,734,900 | 40.60 | 40.60 | 36.29 | 40.16 | 00:00:00 | | 2002-06-13 | 627,900 | 40.23 | 40.23 | 38.83 | 39.01 | 00:00:00 | | 2002-06-14 | 799,100 | 38.82 | 39.30 | 37.71 | 39.03 | 00:00:00 | | 2002-06-17 | 631,500 | 39.48 | 39.99 | 39.27 | 39.95 | 00:00:00 | | 2002-06-18 | 355,700 | 39.89 | 39.90 | 39.37 | 39.57 | 00:00:00 | | 2002-06-19 | 319,000 | 39.54 | 39.56 | 38.96 | 39.20 | 00:00:00 | | 2002-06-20 | 565,700 | 39.19 | 39.54 | 38.05 | 38.08 | 00:00:00 | | 2002-06-21 | 567,400 | 38.05 | 38.80 | 37.31 | 37.41 | 00:00:00 | | 2002-06-24 | 774,100 | 37.26 | 38.43 | 37.18 | 38.01 | 00:00:00 | | 2002-06-25 | 1,117,100 | 38.00 | 38.30 | 37.55 | 37.87 | 00:00:00 | | 2002-06-26 | 951,500 | 36.74 | 37.34 | 36.14 | 37.00 | 00:00:00 | | 2002-06-27 | 4,869,000 | 37.09 | 37.10 | 32.90 | 36.00 | 00:00:00 | | 2002-06-28 | 1,406,500 | 35.77 | 37.89 | 35.55 | 37.21 | 00:00:00 | | 2002-07-01 | 1,696,600 | 37.25 | 37.72 | 32.91 | 32.95 | 00:00:00 | | 2002-07-02 | 2,283,900 | 32.91 | 33.35 | 31.28 | 32.08 | 00:00:00 | | 2002-07-03 | 872,900 | 31.99 | 33.34 | 31.62 | 32.66 | 00:00:00 | | 2002-07-05 | 198,600 | 32.85 | 33.85 | 32.84 | 33.51 | 00:00:00 | | 2002-07-08 | 535,900 | 33.57 | 34.50 | 33.33 | 33.83 | 00:00:00 | | 2002-07-09 | 539,900 | 33.71 | 34.26 | 32.75 | 32.87 | 00:00:00 | | 2002-07-10 | 751,200 | 32.94 | 32.94 | 30.55 | 30.80 | 00:00:00 | | 2002-07-11 | 1,282,200 | 30.76 | 31.90 | 29.12 | 31.47 | 00:00:00 | | 2002-07-12 | 879,300 | 31.51 | 33.29 | 31.38 | 32.25 | 00:00:00 | | 2002-07-15 | 389,900 | 32.33 | 32.40 | 30.43 | 31.13 | 00:00:00 | | 2002-07-16 | 852,800 | 30.59 | 31.64 | 30.52 | 31.00 | 00:00:00 | | 2002-07-17 | 612,600 | 30.87 | 32.54 | 30.86 | 31.63 | 00:00:00 | | 2002-07-18 | 412,400 | 31.50 | 31.53 | 29.60 | 29.95 | 00:00:00 | | 2002-07-19 | 869,700 | 29.74 | 30.15 | 28.80 | 30.06 | 00:00:00 | | 2002-07-22 | 580,000 | 30.01 | 30.08 | 28.93 | 29.06 | 00:00:00 | | 2002-07-23 | 1,251,900 | 29.11 | 29.60 | 26.50 | 26.54 | 00:00:00 | | 2002-07-24 | 880,200 | 26.39 | 28.77 | 25.48 | 28.53 | 00:00:00 | | 2002-07-25 | 469,000 | 28.34 | 28.74 | 27.05 | 27.61 | 00:00:00 | | 2002-07-26 | 265,400 | 27.94 | 28.01 | 26.78 | 27.05 | 00:00:00 | | 2002-07-29 | 897,700 | 26.98 | 30.65 | 26.70 | 30.64 | 00:00:00 | | 2002-07-30 | 958,800 | 30.52 | 32.46 | 30.40 | 31.61 | 00:00:00 | | 2002-07-31 | 759,800 | 31.42 | 32.04 | 31.01 | 31.58 | 00:00:00 | | 2002-08-01 | 615,200 | 31.45 | 32.25 | 31.15 | 31.21 | 00:00:00 | | 2002-08-02 | 705,500 | 31.12 | 31.31 | 29.34 | 29.72 | 00:00:00 | | 2002-08-05 | 818,300 | 29.55 | 30.02 | 26.88 | 27.30 | 00:00:00 | | 2002-08-06 | 1,203,700 | 27.38 | 29.32 | 27.37 | 28.84 | 00:00:00 | | 2002-08-07 | 1,109,500 | 29.14 | 29.82 | 28.25 | 29.17 | 00:00:00 | | 2002-08-08 | 821,300 | 28.78 | 30.29 | 28.34 | 30.05 | 00:00:00 | | 2002-08-09 | 545,500 | 29.90 | 30.92 | 29.40 | 30.89 | 00:00:00 | | 2002-08-12 | 657,800 | 30.70 | 30.89 | 29.00 | 29.94 | 00:00:00 | | 2002-08-13 | 588,500 | 29.99 | 30.77 | 29.60 | 30.48 | 00:00:00 | | 2002-08-14 | 684,800 | 30.18 | 31.71 | 29.71 | 31.63 | 00:00:00 | | 2002-08-15 | 892,900 | 31.74 | 34.10 | 31.74 | 33.27 | 00:00:00 | | 2002-08-16 | 458,300 | 33.20 | 34.30 | 32.62 | 33.77 | 00:00:00 | | 2002-08-19 | 772,100 | 34.15 | 34.50 | 32.81 | 32.94 | 00:00:00 | | 2002-08-20 | 463,600 | 33.15 | 33.44 | 32.41 | 32.88 | 00:00:00 | | 2002-08-21 | 349,900 | 33.31 | 33.95 | 32.96 | 33.75 | 00:00:00 | | 2002-08-22 | 532,700 | 33.65 | 34.32 | 33.11 | 34.11 | 00:00:00 | | 2002-08-23 | 357,500 | 34.23 | 34.82 | 32.72 | 33.11 | 00:00:00 | | 2002-08-26 | 390,200 | 33.12 | 33.75 | 32.31 | 33.57 | 00:00:00 | | 2002-08-27 | 783,600 | 33.62 | 34.14 | 33.00 | 33.35 | 00:00:00 | | 2002-08-28 | 361,800 | 33.29 | 33.29 | 31.85 | 31.99 | 00:00:00 | | 2002-08-29 | 347,200 | 31.94 | 32.92 | 31.28 | 32.42 | 00:00:00 | | 2002-08-30 | 225,100 | 32.25 | 32.83 | 31.90 | 31.96 | 00:00:00 | | 2002-09-03 | 557,400 | 31.85 | 31.87 | 29.98 | 30.02 | 00:00:00 | | 2002-09-04 | 364,900 | 30.00 | 31.06 | 29.50 | 31.06 | 00:00:00 | | 2002-09-05 | 426,400 | 30.89 | 30.90 | 29.50 | 30.25 | 00:00:00 | | 2002-09-06 | 441,600 | 30.59 | 32.00 | 30.33 | 31.80 | 00:00:00 | | 2002-09-09 | 590,800 | 31.60 | 31.86 | 31.41 | 31.60 | 00:00:00 | | 2002-09-10 | 710,500 | 31.50 | 32.00 | 31.27 | 31.87 | 00:00:00 | | 2002-09-11 | 376,200 | 32.02 | 32.68 | 31.53 | 31.77 | 00:00:00 | | 2002-09-12 | 208,500 | 32.40 | 32.40 | 30.53 | 30.63 | 00:00:00 | | 2002-09-13 | 418,700 | 30.59 | 31.14 | 30.44 | 31.11 | 00:00:00 | | 2002-09-16 | 319,200 | 30.95 | 31.23 | 30.09 | 30.40 | 00:00:00 | | 2002-09-17 | 199,600 | 30.49 | 31.05 | 30.00 | 30.04 | 00:00:00 | | 2002-09-18 | 553,500 | 30.05 | 30.76 | 29.06 | 30.65 | 00:00:00 | | 2002-09-19 | 675,300 | 30.36 | 30.50 | 28.76 | 28.98 | 00:00:00 | | 2002-09-20 | 509,500 | 29.01 | 30.15 | 28.82 | 29.76 | 00:00:00 | | 2002-09-23 | 414,100 | 29.70 | 29.70 | 29.06 | 29.30 | 00:00:00 | | 2002-09-24 | 889,300 | 29.30 | 29.49 | 28.42 | 29.23 | 00:00:00 | | 2002-09-25 | 462,600 | 29.21 | 30.13 | 28.71 | 29.93 | 00:00:00 | | 2002-09-26 | 385,600 | 29.94 | 31.35 | 29.94 | 31.34 | 00:00:00 | | 2002-09-27 | 579,300 | 31.14 | 31.54 | 30.35 | 30.77 | 00:00:00 | | 2002-09-30 | 778,900 | 30.41 | 31.00 | 29.25 | 30.35 | 00:00:00 | | 2002-10-01 | 652,600 | 30.30 | 31.60 | 29.50 | 31.39 | 00:00:00 | | 2002-10-02 | 645,700 | 31.25 | 31.48 | 30.05 | 30.65 | 00:00:00 | | 2002-10-03 | 1,162,600 | 30.48 | 31.00 | 29.09 | 29.27 | 00:00:00 | | 2002-10-04 | 750,100 | 29.66 | 29.84 | 28.75 | 28.97 | 00:00:00 | | 2002-10-07 | 1,167,800 | 28.76 | 28.85 | 27.67 | 28.49 | 00:00:00 | | 2002-10-08 | 869,400 | 28.49 | 29.17 | 28.29 | 28.51 | 00:00:00 | | 2002-10-09 | 588,900 | 28.49 | 28.52 | 27.55 | 27.88 | 00:00:00 | | 2002-10-10 | 791,000 | 27.89 | 29.90 | 27.73 | 29.56 | 00:00:00 | | 2002-10-11 | 1,026,400 | 29.57 | 32.10 | 29.43 | 30.87 | 00:00:00 | | 2002-10-14 | 596,300 | 30.79 | 30.97 | 30.12 | 30.35 | 00:00:00 | | 2002-10-15 | 1,879,700 | 30.60 | 32.49 | 30.54 | 32.00 | 00:00:00 | | 2002-10-16 | 533,000 | 31.75 | 32.63 | 31.65 | 31.96 | 00:00:00 | | 2002-10-17 | 615,100 | 32.02 | 33.51 | 31.90 | 33.32 | 00:00:00 | | 2002-10-18 | 814,600 | 33.25 | 33.58 | 32.52 | 32.75 | 00:00:00 | | 2002-10-21 | 504,100 | 32.75 | 33.45 | 32.28 | 33.34 | 00:00:00 | | 2002-10-22 | 518,100 | 33.17 | 34.06 | 32.80 | 32.96 | 00:00:00 | | 2002-10-23 | 494,600 | 32.85 | 33.93 | 32.50 | 33.78 | 00:00:00 | | 2002-10-24 | 761,700 | 33.94 | 34.73 | 33.40 | 33.97 | 00:00:00 | | 2002-10-25 | 498,400 | 33.76 | 35.05 | 33.70 | 34.88 | 00:00:00 | | 2002-10-28 | 684,200 | 34.70 | 35.91 | 34.63 | 35.45 | 00:00:00 | | 2002-10-29 | 747,000 | 35.27 | 35.41 | 33.78 | 34.66 | 00:00:00 | | 2002-10-30 | 819,000 | 34.70 | 35.58 | 34.43 | 34.94 | 00:00:00 | | 2002-10-31 | 741,000 | 34.82 | 35.19 | 33.68 | 33.94 | 00:00:00 | | 2002-11-01 | 1,021,000 | 33.85 | 35.06 | 32.61 | 34.97 | 00:00:00 | | 2002-11-04 | 886,100 | 35.08 | 36.80 | 35.02 | 35.92 | 00:00:00 | | 2002-11-05 | 541,800 | 35.91 | 36.12 | 35.35 | 35.82 | 00:00:00 | | 2002-11-06 | 629,100 | 35.84 | 36.54 | 35.71 | 36.00 | 00:00:00 | | 2002-11-07 | 402,400 | 35.88 | 36.03 | 35.10 | 35.27 | 00:00:00 | | 2002-11-08 | 358,600 | 35.51 | 35.85 | 35.09 | 35.67 | 00:00:00 | | 2002-11-11 | 290,000 | 35.19 | 35.23 | 34.54 | 34.82 | 00:00:00 | | 2002-11-12 | 523,800 | 35.11 | 35.77 | 34.64 | 34.88 | 00:00:00 | | 2002-11-13 | 2,112,300 | 33.75 | 34.07 | 32.12 | 33.00 | 00:00:00 | | 2002-11-14 | 1,106,000 | 33.10 | 34.10 | 33.06 | 33.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
