|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 1,106,000 | 33.10 | 34.10 | 33.06 | 33.64 | 00:00:00 | 2002-11-15 | 851,200 | 33.63 | 33.94 | 33.23 | 33.61 | 00:00:00 | 2002-11-18 | 407,500 | 33.90 | 34.10 | 33.45 | 33.54 | 00:00:00 | 2002-11-19 | 511,900 | 33.70 | 33.70 | 32.50 | 32.68 | 00:00:00 | 2002-11-20 | 695,300 | 32.50 | 33.31 | 32.50 | 32.93 | 00:00:00 | 2002-11-21 | 1,044,400 | 33.00 | 34.39 | 32.83 | 34.16 | 00:00:00 | 2002-11-22 | 746,700 | 34.49 | 35.00 | 34.06 | 34.28 | 00:00:00 | 2002-11-25 | 531,700 | 34.49 | 35.00 | 34.03 | 34.38 | 00:00:00 | 2002-11-26 | 553,800 | 34.12 | 34.44 | 32.73 | 32.85 | 00:00:00 | 2002-11-27 | 501,700 | 33.00 | 34.00 | 32.99 | 33.83 | 00:00:00 | 2002-11-29 | 194,100 | 33.85 | 34.15 | 33.73 | 34.11 | 00:00:00 | 2002-12-02 | 721,000 | 33.94 | 35.05 | 33.63 | 33.63 | 00:00:00 | 2002-12-03 | 357,600 | 33.60 | 33.61 | 32.90 | 33.01 | 00:00:00 | 2002-12-04 | 1,105,000 | 32.88 | 32.89 | 32.25 | 32.45 | 00:00:00 | 2002-12-05 | 517,800 | 32.57 | 33.00 | 32.46 | 33.00 | 00:00:00 | 2002-12-06 | 682,000 | 32.76 | 34.13 | 32.63 | 34.00 | 00:00:00 | 2002-12-09 | 657,600 | 33.96 | 33.96 | 32.76 | 32.77 | 00:00:00 | 2002-12-10 | 475,000 | 32.93 | 34.18 | 32.72 | 33.97 | 00:00:00 | 2002-12-11 | 838,800 | 33.93 | 34.70 | 33.93 | 34.40 | 00:00:00 | 2002-12-12 | 1,067,400 | 34.60 | 34.87 | 34.15 | 34.69 | 00:00:00 | 2002-12-13 | 863,300 | 34.50 | 34.90 | 34.48 | 34.60 | 00:00:00 | 2002-12-16 | 1,145,400 | 34.50 | 34.57 | 34.03 | 34.41 | 00:00:00 | 2002-12-17 | 477,400 | 34.40 | 34.75 | 34.02 | 34.37 | 00:00:00 | 2002-12-18 | 423,200 | 34.36 | 34.48 | 33.35 | 33.75 | 00:00:00 | 2002-12-19 | 866,100 | 33.82 | 34.82 | 33.82 | 34.20 | 00:00:00 | 2002-12-20 | 6,286,000 | 34.26 | 35.10 | 33.20 | 35.10 | 00:00:00 | 2002-12-23 | 1,236,000 | 34.30 | 34.77 | 33.80 | 34.47 | 00:00:00 | 2002-12-24 | 267,800 | 34.57 | 34.65 | 34.23 | 34.35 | 00:00:00 | 2002-12-26 | 577,200 | 34.39 | 34.70 | 34.05 | 34.32 | 00:00:00 | 2002-12-27 | 472,800 | 34.33 | 34.40 | 33.31 | 33.44 | 00:00:00 | 2002-12-30 | 717,700 | 33.80 | 33.88 | 33.00 | 33.53 | 00:00:00 | 2002-12-31 | 807,900 | 33.54 | 33.93 | 33.30 | 33.65 | 00:00:00 | 2003-01-02 | 720,500 | 33.76 | 35.98 | 33.76 | 35.86 | 00:00:00 | 2003-01-03 | 913,800 | 35.90 | 36.55 | 35.49 | 36.53 | 00:00:00 | 2003-01-06 | 1,050,600 | 36.50 | 37.71 | 36.19 | 37.49 | 00:00:00 | 2003-01-07 | 661,600 | 37.40 | 37.65 | 36.97 | 37.20 | 00:00:00 | 2003-01-08 | 611,700 | 37.10 | 37.23 | 36.50 | 36.63 | 00:00:00 | 2003-01-09 | 983,100 | 36.75 | 38.04 | 36.75 | 37.19 | 00:00:00 | 2003-01-10 | 1,576,900 | 36.60 | 36.63 | 35.37 | 36.00 | 00:00:00 | 2003-01-13 | 791,900 | 36.00 | 36.25 | 35.36 | 35.45 | 00:00:00 | 2003-01-14 | 594,200 | 35.36 | 36.43 | 35.32 | 36.10 | 00:00:00 | 2003-01-15 | 616,400 | 36.14 | 36.17 | 35.40 | 36.10 | 00:00:00 | 2003-01-16 | 626,300 | 36.12 | 36.44 | 35.75 | 36.00 | 00:00:00 | 2003-01-17 | 431,400 | 36.00 | 36.10 | 35.32 | 35.55 | 00:00:00 | 2003-01-21 | 705,500 | 35.50 | 35.56 | 34.25 | 34.50 | 00:00:00 | 2003-01-22 | 726,900 | 34.35 | 34.88 | 33.84 | 34.62 | 00:00:00 | 2003-01-23 | 537,700 | 34.70 | 35.50 | 34.34 | 35.44 | 00:00:00 | 2003-01-24 | 749,200 | 35.32 | 35.32 | 34.21 | 34.75 | 00:00:00 | 2003-01-27 | 520,900 | 34.73 | 35.15 | 34.04 | 34.33 | 00:00:00 | 2003-01-28 | 463,000 | 34.46 | 34.91 | 33.81 | 34.75 | 00:00:00 | 2003-01-29 | 662,300 | 34.74 | 35.28 | 33.62 | 35.24 | 00:00:00 | 2003-01-30 | 573,000 | 35.27 | 35.27 | 33.92 | 34.11 | 00:00:00 | 2003-01-31 | 721,400 | 33.94 | 35.05 | 33.85 | 34.78 | 00:00:00 | 2003-02-03 | 376,800 | 34.77 | 35.15 | 34.22 | 34.22 | 00:00:00 | 2003-02-04 | 607,900 | 34.21 | 34.21 | 33.00 | 33.17 | 00:00:00 | 2003-02-05 | 477,400 | 33.25 | 33.66 | 32.77 | 32.78 | 00:00:00 | 2003-02-06 | 307,100 | 32.76 | 33.37 | 32.53 | 32.70 | 00:00:00 | 2003-02-07 | 485,500 | 33.00 | 33.21 | 32.29 | 32.51 | 00:00:00 | 2003-02-10 | 550,700 | 32.52 | 32.77 | 31.91 | 32.44 | 00:00:00 | 2003-02-11 | 428,000 | 32.46 | 33.08 | 32.26 | 32.47 | 00:00:00 | 2003-02-12 | 860,000 | 32.32 | 32.32 | 31.19 | 31.19 | 00:00:00 | 2003-02-13 | 3,519,500 | 28.91 | 30.16 | 28.70 | 29.99 | 00:00:00 | 2003-02-14 | 874,300 | 29.99 | 30.23 | 29.50 | 29.80 | 00:00:00 | 2003-02-18 | 1,009,100 | 29.90 | 31.40 | 29.85 | 31.28 | 00:00:00 | 2003-02-19 | 480,100 | 31.30 | 31.43 | 30.54 | 30.89 | 00:00:00 | 2003-02-20 | 430,600 | 31.08 | 31.10 | 30.59 | 30.75 | 00:00:00 | 2003-02-21 | 346,000 | 30.96 | 31.75 | 30.70 | 31.57 | 00:00:00 | 2003-02-24 | 516,600 | 31.49 | 31.51 | 29.89 | 29.90 | 00:00:00 | 2003-02-25 | 1,038,200 | 29.76 | 30.15 | 29.00 | 30.05 | 00:00:00 | 2003-02-26 | 896,300 | 29.88 | 30.27 | 29.75 | 30.00 | 00:00:00 | 2003-02-27 | 404,200 | 29.91 | 30.70 | 29.91 | 30.23 | 00:00:00 | 2003-02-28 | 486,700 | 30.18 | 31.37 | 30.14 | 31.37 | 00:00:00 | 2003-03-03 | 600,500 | 31.79 | 31.80 | 30.83 | 31.00 | 00:00:00 | 2003-03-04 | 387,600 | 30.84 | 31.07 | 30.05 | 30.08 | 00:00:00 | 2003-03-05 | 524,300 | 30.05 | 30.95 | 30.03 | 30.49 | 00:00:00 | 2003-03-06 | 611,500 | 30.26 | 30.32 | 29.55 | 29.99 | 00:00:00 | 2003-03-07 | 697,000 | 29.70 | 29.87 | 29.39 | 29.64 | 00:00:00 | 2003-03-10 | 590,500 | 29.54 | 29.59 | 28.75 | 28.85 | 00:00:00 | 2003-03-11 | 708,100 | 28.79 | 29.10 | 28.04 | 28.20 | 00:00:00 | 2003-03-12 | 701,700 | 28.13 | 28.27 | 27.65 | 28.12 | 00:00:00 | 2003-03-13 | 1,024,300 | 28.20 | 29.07 | 28.10 | 29.03 | 00:00:00 | 2003-03-14 | 364,100 | 29.10 | 29.55 | 28.82 | 29.22 | 00:00:00 | 2003-03-17 | 775,100 | 29.19 | 30.58 | 28.86 | 30.46 | 00:00:00 | 2003-03-18 | 654,300 | 30.58 | 30.63 | 30.08 | 30.50 | 00:00:00 | 2003-03-19 | 378,600 | 30.50 | 30.56 | 29.97 | 30.31 | 00:00:00 | 2003-03-20 | 1,004,100 | 30.15 | 30.79 | 29.63 | 30.50 | 00:00:00 | 2003-03-21 | 1,043,200 | 30.74 | 32.00 | 30.47 | 31.95 | 00:00:00 | 2003-03-24 | 419,700 | 31.56 | 31.60 | 30.07 | 30.07 | 00:00:00 | 2003-03-25 | 230,100 | 30.23 | 31.11 | 30.13 | 30.70 | 00:00:00 | 2003-03-26 | 669,300 | 30.88 | 30.88 | 29.76 | 30.16 | 00:00:00 | 2003-03-27 | 656,000 | 30.13 | 30.37 | 29.38 | 29.93 | 00:00:00 | 2003-03-28 | 494,400 | 29.90 | 30.20 | 29.66 | 30.09 | 00:00:00 | 2003-03-31 | 742,000 | 29.99 | 30.01 | 28.65 | 29.34 | 00:00:00 | 2003-04-01 | 491,000 | 28.91 | 29.69 | 28.71 | 29.47 | 00:00:00 | 2003-04-02 | 644,000 | 29.81 | 30.76 | 29.81 | 30.61 | 00:00:00 | 2003-04-03 | 692,300 | 30.76 | 31.26 | 30.26 | 30.80 | 00:00:00 | 2003-04-04 | 192,600 | 31.03 | 31.34 | 30.38 | 30.75 | 00:00:00 | 2003-04-07 | 562,400 | 31.25 | 32.11 | 30.84 | 30.92 | 00:00:00 | 2003-04-08 | 404,400 | 30.93 | 31.35 | 30.72 | 30.99 | 00:00:00 | 2003-04-09 | 739,400 | 30.99 | 31.60 | 30.92 | 31.04 | 00:00:00 | 2003-04-10 | 530,900 | 30.95 | 31.15 | 30.90 | 30.95 | 00:00:00 | 2003-04-11 | 556,600 | 31.10 | 31.80 | 30.96 | 31.79 | 00:00:00 | 2003-04-14 | 481,100 | 31.95 | 32.20 | 31.73 | 31.99 | 00:00:00 | 2003-04-15 | 668,500 | 31.81 | 33.22 | 31.70 | 33.18 | 00:00:00 | 2003-04-16 | 1,316,900 | 33.40 | 33.63 | 32.54 | 32.58 | 00:00:00 | 2003-04-17 | 832,500 | 32.76 | 33.56 | 32.40 | 33.33 | 00:00:00 | 2003-04-21 | 835,300 | 33.84 | 33.95 | 33.42 | 33.42 | 00:00:00 | 2003-04-22 | 1,547,600 | 33.49 | 35.18 | 33.45 | 35.06 | 00:00:00 | 2003-04-23 | 888,700 | 35.03 | 36.15 | 34.56 | 35.88 | 00:00:00 | 2003-04-24 | 310,000 | 35.61 | 35.71 | 34.71 | 35.15 | 00:00:00 | 2003-04-25 | 598,300 | 34.82 | 35.08 | 34.12 | 34.26 | 00:00:00 | 2003-04-28 | 589,800 | 34.32 | 35.30 | 34.27 | 35.20 | 00:00:00 | 2003-04-29 | 770,200 | 34.89 | 35.35 | 34.38 | 34.78 | 00:00:00 | 2003-04-30 | 2,382,400 | 34.90 | 36.94 | 34.90 | 35.83 | 00:00:00 | 2003-05-01 | 1,160,200 | 35.77 | 36.36 | 35.37 | 36.17 | 00:00:00 | 2003-05-02 | 1,395,100 | 36.11 | 37.04 | 35.98 | 36.60 | 00:00:00 | 2003-05-05 | 1,208,000 | 36.72 | 36.76 | 35.59 | 35.73 | 00:00:00 | 2003-05-06 | 1,108,500 | 35.61 | 36.66 | 35.61 | 36.10 | 00:00:00 | 2003-05-07 | 4,199,400 | 34.50 | 35.36 | 34.21 | 34.48 | 00:00:00 | 2003-05-08 | 1,339,700 | 34.13 | 34.80 | 33.89 | 34.62 | 00:00:00 | 2003-05-09 | 1,026,500 | 34.62 | 35.11 | 34.62 | 35.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|