|
 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 | | 2003-05-09 | 1,026,500 | 34.62 | 35.11 | 34.62 | 35.03 | 00:00:00 | | 2003-05-12 | 1,026,600 | 34.81 | 35.71 | 34.70 | 35.52 | 00:00:00 | | 2003-05-13 | 1,484,200 | 35.50 | 35.50 | 34.59 | 34.86 | 00:00:00 | | 2003-05-14 | 605,700 | 34.93 | 35.21 | 34.40 | 34.84 | 00:00:00 | | 2003-05-15 | 587,300 | 34.85 | 35.25 | 34.62 | 35.19 | 00:00:00 | | 2003-05-16 | 1,421,600 | 35.05 | 35.63 | 34.14 | 35.18 | 00:00:00 | | 2003-05-19 | 1,040,800 | 34.88 | 35.05 | 34.00 | 34.14 | 00:00:00 | | 2003-05-20 | 759,000 | 34.15 | 34.55 | 33.95 | 34.13 | 00:00:00 | | 2003-05-21 | 757,200 | 34.25 | 34.45 | 34.05 | 34.18 | 00:00:00 | | 2003-05-22 | 734,000 | 34.15 | 34.96 | 34.10 | 34.96 | 00:00:00 | | 2003-05-23 | 775,700 | 34.56 | 34.84 | 34.47 | 34.57 | 00:00:00 | | 2003-05-27 | 1,317,000 | 34.40 | 35.15 | 34.40 | 35.05 | 00:00:00 | | 2003-05-28 | 526,500 | 35.11 | 35.12 | 34.81 | 35.00 | 00:00:00 | | 2003-05-29 | 1,018,500 | 35.00 | 35.33 | 34.68 | 34.75 | 00:00:00 | | 2003-05-30 | 972,900 | 34.77 | 35.32 | 34.60 | 35.26 | 00:00:00 | | 2003-06-02 | 1,099,800 | 35.53 | 37.18 | 35.45 | 36.46 | 00:00:00 | | 2003-06-03 | 687,300 | 36.63 | 36.74 | 35.34 | 35.57 | 00:00:00 | | 2003-06-04 | 408,900 | 35.58 | 36.46 | 35.38 | 36.33 | 00:00:00 | | 2003-06-05 | 355,500 | 36.33 | 36.40 | 35.84 | 36.25 | 00:00:00 | | 2003-06-06 | 1,186,200 | 36.44 | 37.98 | 36.26 | 36.37 | 00:00:00 | | 2003-06-09 | 475,000 | 36.35 | 36.57 | 35.56 | 35.69 | 00:00:00 | | 2003-06-10 | 2,918,200 | 35.49 | 36.44 | 34.62 | 34.92 | 00:00:00 | | 2003-06-11 | 3,543,100 | 34.88 | 36.12 | 34.82 | 35.92 | 00:00:00 | | 2003-06-12 | 531,700 | 36.01 | 36.20 | 35.60 | 35.91 | 00:00:00 | | 2003-06-13 | 1,601,400 | 35.91 | 36.19 | 35.32 | 35.44 | 00:00:00 | | 2003-06-16 | 1,299,400 | 35.50 | 36.34 | 35.38 | 36.30 | 00:00:00 | | 2003-06-17 | 1,042,000 | 36.35 | 37.09 | 36.12 | 36.60 | 00:00:00 | | 2003-06-18 | 390,600 | 36.46 | 36.90 | 36.07 | 36.56 | 00:00:00 | | 2003-06-19 | 614,000 | 36.50 | 36.70 | 35.92 | 36.13 | 00:00:00 | | 2003-06-20 | 378,300 | 36.55 | 36.69 | 35.98 | 36.24 | 00:00:00 | | 2003-06-23 | 646,000 | 36.00 | 36.32 | 35.23 | 35.56 | 00:00:00 | | 2003-06-24 | 483,100 | 35.63 | 36.04 | 35.30 | 35.51 | 00:00:00 | | 2003-06-25 | 527,600 | 35.51 | 35.80 | 34.86 | 35.27 | 00:00:00 | | 2003-06-26 | 693,000 | 35.15 | 36.23 | 35.15 | 35.65 | 00:00:00 | | 2003-06-27 | 460,200 | 35.61 | 35.86 | 35.22 | 35.37 | 00:00:00 | | 2003-06-30 | 716,000 | 35.50 | 35.55 | 35.06 | 35.50 | 00:00:00 | | 2003-07-01 | 947,700 | 35.20 | 35.20 | 34.48 | 34.84 | 00:00:00 | | 2003-07-02 | 1,240,600 | 34.82 | 34.95 | 34.34 | 34.59 | 00:00:00 | | 2003-07-03 | 265,200 | 34.43 | 34.66 | 34.20 | 34.36 | 00:00:00 | | 2003-07-07 | 716,700 | 34.49 | 35.39 | 34.33 | 35.19 | 00:00:00 | | 2003-07-08 | 389,000 | 35.33 | 35.57 | 34.93 | 35.40 | 00:00:00 | | 2003-07-09 | 614,000 | 35.40 | 35.55 | 34.49 | 34.49 | 00:00:00 | | 2003-07-10 | 365,900 | 34.74 | 34.92 | 33.79 | 33.95 | 00:00:00 | | 2003-07-11 | 637,800 | 34.04 | 34.72 | 33.95 | 34.56 | 00:00:00 | | 2003-07-14 | 617,800 | 34.85 | 35.25 | 34.41 | 34.77 | 00:00:00 | | 2003-07-15 | 909,800 | 34.77 | 35.20 | 34.25 | 34.57 | 00:00:00 | | 2003-07-16 | 550,900 | 34.58 | 34.62 | 34.20 | 34.48 | 00:00:00 | | 2003-07-17 | 916,500 | 34.18 | 34.40 | 33.49 | 33.59 | 00:00:00 | | 2003-07-18 | 460,500 | 33.79 | 34.25 | 33.20 | 33.81 | 00:00:00 | | 2003-07-21 | 788,600 | 33.67 | 33.70 | 32.83 | 33.38 | 00:00:00 | | 2003-07-22 | 644,200 | 33.27 | 34.44 | 32.89 | 33.98 | 00:00:00 | | 2003-07-23 | 868,500 | 34.18 | 34.37 | 32.74 | 33.62 | 00:00:00 | | 2003-07-24 | 1,310,700 | 33.91 | 34.50 | 33.67 | 34.15 | 00:00:00 | | 2003-07-25 | 635,400 | 34.11 | 35.10 | 34.04 | 35.03 | 00:00:00 | | 2003-07-28 | 477,000 | 35.10 | 35.16 | 34.55 | 34.96 | 00:00:00 | | 2003-07-29 | 962,500 | 35.03 | 35.34 | 34.00 | 34.24 | 00:00:00 | | 2003-07-30 | 584,400 | 34.50 | 34.70 | 33.81 | 34.26 | 00:00:00 | | 2003-07-31 | 330,100 | 34.55 | 35.05 | 34.30 | 34.31 | 00:00:00 | | 2003-08-01 | 657,300 | 34.27 | 34.41 | 33.53 | 33.63 | 00:00:00 | | 2003-08-04 | 611,400 | 33.64 | 33.80 | 32.45 | 33.20 | 00:00:00 | | 2003-08-05 | 682,200 | 33.46 | 33.97 | 33.22 | 33.35 | 00:00:00 | | 2003-08-06 | 2,692,800 | 32.58 | 33.10 | 30.77 | 31.14 | 00:00:00 | | 2003-08-07 | 2,664,700 | 31.01 | 31.12 | 30.55 | 30.55 | 00:00:00 | | 2003-08-08 | 1,440,800 | 30.78 | 30.88 | 29.56 | 29.93 | 00:00:00 | | 2003-08-11 | 1,237,200 | 29.93 | 30.50 | 29.86 | 30.27 | 00:00:00 | | 2003-08-12 | 722,200 | 30.35 | 30.95 | 30.30 | 30.83 | 00:00:00 | | 2003-08-13 | 1,599,300 | 30.84 | 31.20 | 30.40 | 31.03 | 00:00:00 | | 2003-08-14 | 471,300 | 31.04 | 31.32 | 30.45 | 31.17 | 00:00:00 | | 2003-08-15 | 129,000 | 30.50 | 31.85 | 30.43 | 31.20 | 00:00:00 | | 2003-08-18 | 450,500 | 31.17 | 31.68 | 31.00 | 31.60 | 00:00:00 | | 2003-08-19 | 949,900 | 31.74 | 32.43 | 31.62 | 32.23 | 00:00:00 | | 2003-08-20 | 391,200 | 32.27 | 32.32 | 31.83 | 32.00 | 00:00:00 | | 2003-08-21 | 454,200 | 32.31 | 32.58 | 31.98 | 32.48 | 00:00:00 | | 2003-08-22 | 495,600 | 32.38 | 32.81 | 31.79 | 31.95 | 00:00:00 | | 2003-08-25 | 241,500 | 31.94 | 31.96 | 31.62 | 31.95 | 00:00:00 | | 2003-08-26 | 739,100 | 31.60 | 32.06 | 31.29 | 32.00 | 00:00:00 | | 2003-08-27 | 993,200 | 31.90 | 32.78 | 31.52 | 32.73 | 00:00:00 | | 2003-08-28 | 741,800 | 32.61 | 33.30 | 32.14 | 33.14 | 00:00:00 | | 2003-08-29 | 1,015,500 | 33.04 | 33.50 | 32.69 | 33.41 | 00:00:00 | | 2003-09-02 | 678,700 | 33.27 | 33.51 | 32.67 | 33.50 | 00:00:00 | | 2003-09-03 | 804,300 | 33.50 | 33.50 | 32.84 | 33.11 | 00:00:00 | | 2003-09-04 | 1,125,300 | 34.15 | 34.42 | 33.68 | 34.17 | 00:00:00 | | 2003-09-05 | 546,800 | 34.64 | 34.64 | 33.30 | 33.35 | 00:00:00 | | 2003-09-08 | 1,418,900 | 33.30 | 33.90 | 32.99 | 33.28 | 00:00:00 | | 2003-09-09 | 1,823,800 | 33.02 | 33.02 | 31.72 | 32.09 | 00:00:00 | | 2003-09-10 | 1,895,200 | 32.05 | 32.10 | 31.30 | 31.39 | 00:00:00 | | 2003-09-11 | 1,475,000 | 31.59 | 31.92 | 30.92 | 31.72 | 00:00:00 | | 2003-09-12 | 956,600 | 31.53 | 31.66 | 31.03 | 31.46 | 00:00:00 | | 2003-09-15 | 1,195,600 | 31.60 | 32.55 | 31.53 | 31.70 | 00:00:00 | | 2003-09-16 | 1,400,900 | 31.69 | 33.03 | 31.60 | 32.87 | 00:00:00 | | 2003-09-17 | 1,924,100 | 32.67 | 32.77 | 31.66 | 32.14 | 00:00:00 | | 2003-09-18 | 844,500 | 32.26 | 32.27 | 31.50 | 31.82 | 00:00:00 | | 2003-09-19 | 864,000 | 32.27 | 32.37 | 30.56 | 31.75 | 00:00:00 | | 2003-09-22 | 1,198,700 | 31.53 | 31.60 | 30.45 | 30.83 | 00:00:00 | | 2003-09-23 | 745,000 | 30.72 | 31.41 | 30.56 | 31.20 | 00:00:00 | | 2003-09-24 | 2,522,600 | 31.10 | 31.30 | 29.96 | 30.30 | 00:00:00 | | 2003-09-25 | 1,323,100 | 30.25 | 30.47 | 29.72 | 29.98 | 00:00:00 | | 2003-09-26 | 1,248,900 | 29.70 | 29.87 | 28.95 | 29.41 | 00:00:00 | | 2003-09-29 | 1,211,800 | 29.58 | 29.58 | 28.96 | 29.30 | 00:00:00 | | 2003-09-30 | 2,054,300 | 29.31 | 29.83 | 29.15 | 29.46 | 00:00:00 | | 2003-10-01 | 2,291,200 | 29.50 | 30.70 | 29.40 | 30.50 | 00:00:00 | | 2003-10-02 | 2,033,900 | 30.44 | 30.98 | 30.29 | 30.84 | 00:00:00 | | 2003-10-03 | 924,500 | 31.23 | 31.48 | 30.92 | 31.28 | 00:00:00 | | 2003-10-06 | 548,500 | 31.15 | 31.50 | 30.95 | 31.38 | 00:00:00 | | 2003-10-07 | 624,900 | 31.34 | 31.78 | 31.15 | 31.52 | 00:00:00 | | 2003-10-08 | 759,100 | 31.65 | 31.66 | 30.43 | 30.91 | 00:00:00 | | 2003-10-09 | 930,800 | 31.25 | 31.50 | 30.49 | 30.89 | 00:00:00 | | 2003-10-10 | 517,500 | 30.93 | 31.08 | 30.47 | 31.03 | 00:00:00 | | 2003-10-13 | 677,800 | 31.10 | 31.18 | 30.58 | 30.84 | 00:00:00 | | 2003-10-14 | 640,400 | 30.90 | 30.97 | 30.32 | 30.97 | 00:00:00 | | 2003-10-15 | 1,309,500 | 31.07 | 31.07 | 30.43 | 30.77 | 00:00:00 | | 2003-10-16 | 693,900 | 30.74 | 30.90 | 30.50 | 30.65 | 00:00:00 | | 2003-10-17 | 728,400 | 30.75 | 30.75 | 29.95 | 29.96 | 00:00:00 | | 2003-10-20 | 813,200 | 30.08 | 30.19 | 29.30 | 29.93 | 00:00:00 | | 2003-10-21 | 1,017,200 | 29.90 | 30.33 | 29.55 | 30.22 | 00:00:00 | | 2003-10-22 | 638,000 | 30.14 | 30.25 | 29.79 | 29.99 | 00:00:00 | | 2003-10-23 | 566,500 | 29.90 | 30.31 | 29.40 | 30.05 | 00:00:00 | | 2003-10-24 | 575,000 | 29.89 | 30.29 | 29.75 | 30.20 | 00:00:00 | | 2003-10-27 | 329,200 | 30.34 | 30.55 | 30.20 | 30.51 | 00:00:00 | | 2003-10-28 | 860,600 | 30.38 | 30.93 | 30.25 | 30.89 | 00:00:00 | | 2003-10-29 | 1,592,700 | 30.96 | 30.99 | 30.01 | 30.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
