Skip to main content

Lamar Advertis A (NQ: LAMR )

117.31 +2.32 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.22 97.63 97.63 496,993 +3.10(+3.28%)
Jan 28, 2022 93.81 94.52 91.31 94.52 572,940 +2.30(+2.49%)
Jan 27, 2022 95.59 97.09 91.66 92.22 467,613 -2.33(-2.46%)
Jan 26, 2022 96.13 97.46 93.77 94.55 466,876 -0.94(-0.99%)
Jan 25, 2022 94.80 96.23 93.16 95.49 559,595 -0.73(-0.76%)
Jan 24, 2022 93.42 96.63 91.09 96.23 816,431 +1.61(+1.70%)
Jan 21, 2022 95.04 96.53 93.76 94.61 691,529 -0.98(-1.02%)
Jan 20, 2022 96.63 97.81 95.41 95.59 367,480 -0.91(-0.94%)
Jan 19, 2022 98.38 98.76 96.32 96.50 414,702 -1.53(-1.56%)
Jan 18, 2022 98.58 99.70 97.10 98.03 335,099 -1.29(-1.30%)
Jan 14, 2022 99.32 0 -2.08(-2.05%)
Jan 13, 2022 101.50 103.27 101.14 101.40 491,348 +0.14(+0.14%)
Jan 12, 2022 102.04 102.75 101.05 101.26 295,577 -0.64(-0.63%)
Jan 11, 2022 101.29 102.10 99.07 101.90 314,771 +1.14(+1.13%)
Jan 10, 2022 102.68 103.03 99.42 100.77 285,711 -1.83(-1.79%)
Jan 07, 2022 102.36 103.69 102.10 102.60 389,594 -0.20(-0.20%)
Jan 06, 2022 103.36 104.09 102.25 102.80 258,062 +0.38(+0.37%)
Jan 05, 2022 107.02 107.02 102.26 102.42 510,083 -4.60(-4.30%)
Jan 04, 2022 107.79 109.58 106.89 107.02 397,033 -0.46(-0.43%)
Jan 03, 2022 107.13 108.09 105.97 107.48 447,350 +0.56(+0.53%)
Dec 31, 2021 107.55 108.53 106.89 106.92 211,409 -0.92(-0.85%)
Dec 30, 2021 106.70 108.43 105.89 107.83 261,403 +1.47(+1.38%)
Dec 29, 2021 105.48 106.88 104.85 106.36 226,936 +0.51(+0.48%)
Dec 28, 2021 105.39 106.57 103.20 105.85 210,665 +0.17(+0.16%)
Dec 27, 2021 104.24 105.69 103.07 105.68 257,680 +1.38(+1.33%)
Dec 23, 2021 105.77 106.59 103.87 104.30 260,217 -1.49(-1.41%)
Dec 22, 2021 102.40 106.19 101.38 105.79 401,112 +3.53(+3.46%)
Dec 21, 2021 100.48 102.68 99.39 102.25 359,044 +2.59(+2.60%)
Dec 20, 2021 99.05 100.01 98.09 99.66 291,976 -1.88(-1.85%)
Dec 17, 2021 99.07 102.91 98.44 101.54 1,231,566 +1.94(+1.95%)
Dec 16, 2021 100.19 100.84 99.19 99.60 521,084 -0.07(-0.07%)
Dec 15, 2021 99.24 99.91 98.31 99.67 419,580 +0.77(+0.77%)
Dec 14, 2021 99.54 100.48 97.93 98.91 454,238 -0.87(-0.87%)
Dec 13, 2021 100.58 101.78 99.23 99.78 378,142 -1.25(-1.24%)
Dec 10, 2021 100.32 101.46 99.31 101.03 516,650 +1.48(+1.49%)
Dec 09, 2021 99.93 100.54 99.36 99.55 188,288 -1.07(-1.06%)
Dec 08, 2021 100.48 101.55 100.04 100.62 200,207 +0.23(+0.23%)
Dec 07, 2021 99.22 100.55 96.32 100.38 422,337 +2.08(+2.11%)
Dec 06, 2021 97.85 99.43 97.43 98.31 400,940 +1.61(+1.66%)
Dec 03, 2021 97.58 98.97 95.70 96.70 370,242 -0.82(-0.84%)
Dec 02, 2021 93.16 98.47 93.16 97.51 471,540 +4.85(+5.24%)
Dec 01, 2021 96.92 99.37 92.58 92.66 345,250 -2.38(-2.51%)
Nov 30, 2021 96.07 96.68 94.69 95.04 435,038 -2.48(-2.54%)
Nov 29, 2021 97.52 99.04 96.84 97.52 363,130 +0.68(+0.70%)
Nov 26, 2021 97.82 97.82 94.78 96.84 394,688 -3.13(-3.13%)
Nov 24, 2021 98.77 100.57 98.19 99.98 445,098 +1.20(+1.22%)
Nov 23, 2021 99.81 100.03 98.37 98.77 319,873 -0.63(-0.63%)
Nov 22, 2021 100.24 100.90 98.57 99.40 403,249 +0.09(+0.09%)
Nov 19, 2021 101.09 101.43 98.47 99.31 390,761 -1.91(-1.89%)
Nov 18, 2021 102.02 101.25 100.67 101.23 356,379 -0.38(-0.38%)
Nov 17, 2021 100.52 101.83 99.98 101.61 301,425 +0.59(+0.59%)
Nov 16, 2021 102.48 102.48 100.63 101.02 316,572 -1.57(-1.54%)
Nov 15, 2021 102.58 103.22 101.93 102.59 539,808 +0.57(+0.56%)
Nov 12, 2021 104.20 105.72 101.92 102.02 326,023 -2.18(-2.10%)
Nov 11, 2021 104.78 104.95 103.70 104.20 210,471 -0.34(-0.32%)
Nov 10, 2021 105.69 104.51 104.54 268,668 -1.42(-1.34%)
Nov 09, 2021 104.51 106.10 104.51 105.96 302,159 +0.97(+0.93%)
Nov 08, 2021 106.38 106.92 104.65 104.99 366,245 -0.70(-0.67%)
Nov 05, 2021 105.21 107.80 105.09 105.69 487,805 +1.52(+1.46%)
Nov 04, 2021 106.50 106.50 103.04 104.17 474,170 -1.52(-1.44%)
Nov 03, 2021 102.12 106.82 102.12 105.69 885,002 +3.11(+3.04%)
Nov 02, 2021 101.99 103.38 101.01 102.58 691,278 +0.78(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.