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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,592,700	30.96	30.99	30.01	30.16	00:00:00
2003-10-30	2,036,900	30.39	30.57	30.10	30.30	00:00:00
2003-10-31	1,165,600	30.52	30.52	29.88	30.25	00:00:00
2003-11-03	1,675,400	30.30	31.48	30.18	31.07	00:00:00
2003-11-04	2,688,600	30.81	31.85	30.75	31.51	00:00:00
2003-11-05	4,640,000	31.08	34.31	30.70	33.99	00:00:00
2003-11-06	1,581,700	33.63	35.12	33.60	34.79	00:00:00
2003-11-07	989,600	34.97	35.47	34.78	35.35	00:00:00
2003-11-10	1,106,500	35.46	35.66	34.88	35.11	00:00:00
2003-11-11	1,259,800	35.39	35.78	34.94	35.69	00:00:00
2003-11-12	1,108,500	35.67	35.95	35.08	35.85	00:00:00
2003-11-13	1,564,000	35.61	35.98	35.10	35.23	00:00:00
2003-11-14	923,200	35.35	35.62	34.91	35.05	00:00:00
2003-11-17	974,700	34.86	35.00	34.15	34.25	00:00:00
2003-11-18	1,167,800	34.28	34.54	33.28	33.51	00:00:00
2003-11-19	1,259,900	33.76	34.56	33.25	34.04	00:00:00
2003-11-20	849,800	33.24	34.62	33.24	34.20	00:00:00
2003-11-21	750,300	34.24	34.53	33.86	34.22	00:00:00
2003-11-24	634,700	34.44	34.68	34.23	34.50	00:00:00
2003-11-25	1,074,100	34.74	35.56	34.67	35.22	00:00:00
2003-11-26	395,500	35.40	35.54	35.00	35.26	00:00:00
2003-11-28	232,400	35.29	35.35	35.00	35.20	00:00:00
2003-12-01	814,200	35.20	35.44	34.99	35.20	00:00:00
2003-12-02	593,900	35.14	35.60	35.00	35.20	00:00:00
2003-12-03	624,900	35.29	35.70	35.28	35.39	00:00:00
2003-12-04	691,300	35.14	35.63	35.00	35.52	00:00:00
2003-12-05	675,300	35.48	35.66	35.10	35.36	00:00:00
2003-12-08	461,500	35.34	36.03	35.25	35.81	00:00:00
2003-12-09	616,400	35.78	36.01	35.47	36.01	00:00:00
2003-12-10	483,000	36.11	36.12	35.17	35.55	00:00:00
2003-12-11	758,800	35.06	36.87	35.06	36.52	00:00:00
2003-12-12	468,500	36.53	36.87	35.99	36.84	00:00:00
2003-12-15	997,400	37.05	37.34	36.53	36.90	00:00:00
2003-12-16	482,900	36.91	37.28	36.67	37.22	00:00:00
2003-12-17	781,800	37.17	37.25	36.47	36.85	00:00:00
2003-12-18	425,200	36.99	37.49	36.96	37.20	00:00:00
2003-12-19	790,500	37.04	37.45	36.52	36.82	00:00:00
2003-12-22	726,100	36.85	37.17	36.72	36.85	00:00:00
2003-12-23	296,900	36.91	37.29	36.83	37.18	00:00:00
2003-12-24	193,400	37.12	37.50	36.95	36.99	00:00:00
2003-12-26	167,800	37.05	37.27	36.78	36.80	00:00:00
2003-12-29	616,700	36.87	37.50	36.87	37.26	00:00:00
2003-12-30	237,300	37.21	37.50	37.11	37.44	00:00:00
2003-12-31	232,700	37.43	37.69	37.26	37.32	00:00:00
2004-01-02	754,500	37.26	38.19	36.92	37.56	00:00:00
2004-01-05	458,300	37.51	38.35	37.14	38.32	00:00:00
2004-01-06	373,900	38.25	38.33	37.73	38.14	00:00:00
2004-01-07	421,500	38.10	38.32	37.51	38.32	00:00:00
2004-01-08	650,400	38.29	38.95	37.88	38.75	00:00:00
2004-01-09	340,200	38.03	38.95	38.03	38.53	00:00:00
2004-01-12	348,900	38.51	38.90	38.20	38.74	00:00:00
2004-01-13	406,300	38.77	38.81	38.26	38.78	00:00:00
2004-01-14	411,900	38.86	39.08	38.68	39.05	00:00:00
2004-01-15	323,900	39.07	39.50	38.81	39.38	00:00:00
2004-01-16	801,300	39.45	39.55	38.15	38.32	00:00:00
2004-01-20	1,627,200	38.21	38.26	36.56	37.50	00:00:00
2004-01-21	1,044,500	37.41	38.35	36.85	38.21	00:00:00
2004-01-22	461,000	38.24	38.44	37.72	37.85	00:00:00
2004-01-23	769,200	37.91	38.02	37.40	37.86	00:00:00
2004-01-26	510,900	37.84	37.85	37.15	37.75	00:00:00
2004-01-27	679,500	37.79	37.97	37.00	37.66	00:00:00
2004-01-28	690,900	37.21	38.10	37.02	37.40	00:00:00
2004-01-29	839,100	37.34	37.75	36.83	37.18	00:00:00
2004-01-30	764,700	37.05	38.49	36.95	38.43	00:00:00
2004-02-02	655,200	38.35	38.86	38.10	38.71	00:00:00
2004-02-03	468,300	38.57	38.66	38.15	38.45	00:00:00
2004-02-04	934,100	38.20	38.50	37.84	38.03	00:00:00
2004-02-05	919,500	38.05	38.27	37.01	37.35	00:00:00
2004-02-06	783,900	37.60	38.42	37.36	38.33	00:00:00
2004-02-09	719,900	38.49	38.49	37.81	38.24	00:00:00
2004-02-10	377,400	38.17	38.52	37.94	38.52	00:00:00
2004-02-11	2,501,800	38.60	40.45	38.53	40.37	00:00:00
2004-02-12	1,129,900	40.25	41.21	40.21	40.33	00:00:00
2004-02-13	730,200	40.26	41.05	40.09	40.46	00:00:00
2004-02-17	429,100	40.63	41.00	40.57	40.79	00:00:00
2004-02-18	465,100	40.82	40.84	40.04	40.25	00:00:00
2004-02-19	406,300	40.40	40.86	40.10	40.14	00:00:00
2004-02-20	621,500	39.98	40.36	39.85	40.02	00:00:00
2004-02-23	839,800	40.05	40.24	39.36	39.62	00:00:00
2004-02-24	618,000	39.73	39.95	39.18	39.53	00:00:00
2004-02-25	278,400	39.49	39.62	39.17	39.62	00:00:00
2004-02-26	577,300	39.65	40.03	39.47	39.95	00:00:00
2004-02-27	826,800	39.83	40.13	39.24	39.70	00:00:00
2004-03-01	1,078,900	39.72	41.10	39.70	40.99	00:00:00
2004-03-02	521,500	40.96	41.39	40.11	40.39	00:00:00
2004-03-03	337,800	40.37	40.61	39.87	40.25	00:00:00
2004-03-04	358,200	40.22	41.04	40.16	40.99	00:00:00
2004-03-05	934,600	40.72	41.85	40.60	41.43	00:00:00
2004-03-08	960,800	41.33	41.46	40.55	40.66	00:00:00
2004-03-09	501,400	40.47	41.25	40.01	40.23	00:00:00
2004-03-10	1,631,100	39.59	40.57	39.29	39.50	00:00:00
2004-03-11	826,800	39.65	39.80	38.83	39.48	00:00:00
2004-03-12	375,800	39.40	39.72	39.01	39.72	00:00:00
2004-03-15	1,178,500	39.57	39.86	38.31	38.74	00:00:00
2004-03-16	433,300	39.20	39.44	38.67	39.05	00:00:00
2004-03-17	422,700	39.24	39.95	39.09	39.74	00:00:00
2004-03-18	414,700	39.57	40.09	39.30	39.60	00:00:00
2004-03-19	501,500	39.70	40.12	39.45	39.47	00:00:00
2004-03-22	496,800	39.37	39.46	38.31	38.69	00:00:00
2004-03-23	650,800	38.75	38.82	38.12	38.50	00:00:00
2004-03-24	442,200	38.65	39.08	38.40	38.96	00:00:00
2004-03-25	964,000	39.18	39.38	38.73	39.10	00:00:00
2004-03-26	589,000	39.00	39.36	38.50	38.54	00:00:00
2004-03-29	692,200	38.52	39.18	38.52	39.16	00:00:00
2004-03-30	461,900	39.05	39.76	38.94	39.56	00:00:00
2004-03-31	670,900	39.74	40.40	39.51	40.35	00:00:00
2004-04-01	887,900	40.48	40.61	39.57	39.78	00:00:00
2004-04-02	1,012,900	39.95	41.64	39.95	41.40	00:00:00
2004-04-05	483,200	41.45	41.51	40.95	41.34	00:00:00
2004-04-06	364,100	41.26	41.33	40.86	41.04	00:00:00
2004-04-07	432,000	40.91	41.12	40.50	40.72	00:00:00
2004-04-08	713,000	40.99	41.30	40.93	41.12	00:00:00
2004-04-12	451,600	41.19	41.97	41.10	41.66	00:00:00
2004-04-13	437,900	41.73	42.18	41.40	41.45	00:00:00
2004-04-14	375,600	41.48	42.01	41.38	41.74	00:00:00
2004-04-15	338,500	41.77	41.90	41.44	41.50	00:00:00
2004-04-16	557,200	41.35	42.51	41.22	42.20	00:00:00
2004-04-19	652,800	42.25	42.90	42.15	42.87	00:00:00
2004-04-20	1,011,600	42.86	42.95	42.51	42.54	00:00:00
2004-04-21	536,400	42.55	42.95	42.28	42.83	00:00:00
2004-04-22	1,280,400	42.61	44.00	42.54	43.14	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 > >>