Skip to main content

Lamar Advertis A (NQ: LAMR )

114.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 65.52 65.52 64.67 64.71 733,917 -0.76(-1.16%)
Oct 30, 2019 66.13 66.31 65.18 65.47 355,726 -0.74(-1.11%)
Oct 29, 2019 65.37 66.83 65.37 66.20 476,139 +0.66(+1.00%)
Oct 28, 2019 66.26 66.46 65.37 65.55 456,339 -0.59(-0.89%)
Oct 25, 2019 65.90 66.51 65.72 66.14 369,345 -0.01(-0.01%)
Oct 24, 2019 66.90 67.00 65.69 66.15 425,315 -0.59(-0.88%)
Oct 23, 2019 66.75 67.26 66.16 66.74 363,888 -0.57(-0.84%)
Oct 22, 2019 67.20 67.84 66.88 67.30 200,915 +0.32(+0.47%)
Oct 21, 2019 66.93 67.26 66.49 66.99 256,585 +0.06(+0.08%)
Oct 18, 2019 66.74 67.05 66.36 66.93 202,292 +0.18(+0.27%)
Oct 17, 2019 66.39 67.00 65.98 66.75 204,945 +0.61(+0.92%)
Oct 16, 2019 66.11 66.20 65.70 66.15 286,660 -0.01(-0.01%)
Oct 15, 2019 66.23 66.52 65.91 66.15 245,574 -0.03(-0.05%)
Oct 14, 2019 66.42 66.47 65.62 66.19 210,424 -0.10(-0.15%)
Oct 11, 2019 65.84 66.72 65.82 66.28 281,552 +0.90(+1.37%)
Oct 10, 2019 65.52 65.80 65.14 65.39 258,927 -0.06(-0.09%)
Oct 09, 2019 66.42 66.42 65.34 65.44 287,801 -0.54(-0.82%)
Oct 08, 2019 65.98 66.88 65.66 65.98 645,641 -0.34(-0.51%)
Oct 07, 2019 66.89 67.27 66.10 66.32 350,130 -0.78(-1.16%)
Oct 04, 2019 66.15 67.17 65.43 67.10 466,781 +1.03(+1.55%)
Oct 03, 2019 65.38 66.10 64.66 66.07 446,243 +0.79(+1.21%)
Oct 02, 2019 65.39 65.51 63.89 65.28 512,233 -0.33(-0.51%)
Oct 01, 2019 66.25 66.40 65.59 65.61 297,657 -0.65(-0.98%)
Sep 30, 2019 65.99 66.56 65.94 66.26 355,345 +0.34(+0.52%)
Sep 27, 2019 65.71 66.06 65.35 65.92 235,307 +0.14(+0.21%)
Sep 26, 2019 66.21 66.86 65.70 65.78 477,987 -0.47(-0.71%)
Sep 25, 2019 65.65 66.62 65.37 66.25 406,398 +0.66(+1.00%)
Sep 24, 2019 64.93 65.79 64.52 65.60 777,397 +0.78(+1.20%)
Sep 23, 2019 64.51 64.98 64.09 64.82 258,081 +0.12(+0.19%)
Sep 20, 2019 64.91 65.33 64.56 64.70 1,095,051 -0.30(-0.46%)
Sep 19, 2019 63.91 65.18 63.90 65.00 305,905 +1.09(+1.71%)
Sep 18, 2019 64.59 64.59 63.39 63.91 326,804 -0.52(-0.80%)
Sep 17, 2019 64.62 64.82 64.05 64.42 381,921 -0.32(-0.49%)
Sep 16, 2019 63.75 64.86 63.32 64.74 382,318 +1.02(+1.60%)
Sep 13, 2019 64.05 64.28 63.42 63.72 465,545 +0.01(+0.01%)
Sep 12, 2019 63.05 63.92 62.90 63.71 557,671 +0.70(+1.10%)
Sep 11, 2019 61.54 63.11 61.25 63.02 612,546 +1.46(+2.38%)
Sep 10, 2019 61.10 61.63 60.07 61.55 362,868 +0.46(+0.76%)
Sep 09, 2019 61.28 61.28 60.20 61.09 333,995 +0.14(+0.22%)
Sep 06, 2019 60.96 61.43 60.70 60.96 305,384 -0.02(-0.03%)
Sep 05, 2019 61.15 61.37 60.00 60.97 442,798 -0.17(-0.27%)
Sep 04, 2019 61.08 61.63 60.84 61.14 330,189 +0.46(+0.75%)
Sep 03, 2019 60.87 61.23 60.39 60.68 282,047 -0.56(-0.91%)
Aug 30, 2019 61.35 61.44 60.94 61.24 267,712 +0.03(+0.05%)
Aug 29, 2019 60.90 61.39 60.70 61.21 241,947 +0.63(+1.04%)
Aug 28, 2019 59.84 61.07 59.64 60.58 326,305 +0.56(+0.93%)
Aug 27, 2019 60.66 60.66 59.68 60.02 391,211 -0.25(-0.41%)
Aug 26, 2019 60.04 60.32 59.56 60.27 237,430 +0.70(+1.17%)
Aug 23, 2019 60.64 60.88 59.43 59.57 506,262 -1.35(-2.22%)
Aug 22, 2019 60.92 61.14 60.44 60.92 245,595 +0.25(+0.41%)
Aug 21, 2019 60.86 61.06 60.32 60.68 487,208 +0.20(+0.33%)
Aug 20, 2019 61.67 61.93 60.41 60.48 418,773 -1.44(-2.32%)
Aug 19, 2019 60.73 62.46 60.40 61.91 570,417 +1.62(+2.69%)
Aug 16, 2019 60.04 60.93 59.72 60.29 543,559 +0.46(+0.77%)
Aug 15, 2019 61.02 61.02 59.73 59.83 541,635 -1.08(-1.77%)
Aug 14, 2019 62.58 62.92 60.65 60.91 647,960 -2.15(-3.41%)
Aug 13, 2019 62.70 63.46 62.53 63.06 227,908 +0.30(+0.47%)
Aug 12, 2019 63.05 63.40 62.15 62.76 363,641 -0.49(-0.77%)
Aug 09, 2019 63.10 63.49 62.39 63.25 309,264 -0.06(-0.09%)
Aug 08, 2019 62.59 63.62 61.67 63.30 875,919 +1.04(+1.67%)
Aug 07, 2019 60.75 62.66 60.24 62.27 1,022,954 -1.88(-2.93%)
Aug 06, 2019 62.69 64.69 62.69 64.14 691,220 +1.87(+3.00%)
Aug 05, 2019 62.76 63.08 61.64 62.27 583,174 -1.14(-1.80%)
Aug 02, 2019 63.66 63.76 63.13 63.42 245,809 -0.35(-0.55%)
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.