Skip to main content

Lamar Advertis A (NQ: LAMR )

114.69 +0.34 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 65.54 65.54 64.69 64.72 733,781 -0.76(-1.16%)
Oct 30, 2019 66.14 66.33 65.20 65.48 355,660 -0.74(-1.11%)
Oct 29, 2019 65.38 66.85 65.38 66.21 476,051 +0.66(+1.00%)
Oct 28, 2019 66.27 66.47 65.38 65.56 456,255 -0.59(-0.89%)
Oct 25, 2019 65.91 66.52 65.73 66.15 369,276 -0.01(-0.01%)
Oct 24, 2019 66.91 67.01 65.70 66.16 425,237 -0.59(-0.88%)
Oct 23, 2019 66.76 67.27 66.17 66.75 363,821 -0.57(-0.84%)
Oct 22, 2019 67.21 67.85 66.89 67.31 200,878 +0.32(+0.47%)
Oct 21, 2019 66.94 67.27 66.50 67.00 256,538 +0.06(+0.08%)
Oct 18, 2019 66.76 67.06 66.37 66.94 202,255 +0.18(+0.27%)
Oct 17, 2019 66.40 67.02 66.00 66.76 204,907 +0.61(+0.92%)
Oct 16, 2019 66.12 66.21 65.71 66.16 286,608 -0.01(-0.01%)
Oct 15, 2019 66.24 66.53 65.92 66.17 245,528 -0.03(-0.05%)
Oct 14, 2019 66.43 66.48 65.63 66.20 210,385 -0.10(-0.15%)
Oct 11, 2019 65.85 66.73 65.83 66.30 281,501 +0.90(+1.37%)
Oct 10, 2019 65.54 65.81 65.15 65.40 258,879 -0.06(-0.09%)
Oct 09, 2019 66.43 66.43 65.35 65.45 287,747 -0.54(-0.82%)
Oct 08, 2019 66.00 66.89 65.67 66.00 645,522 -0.34(-0.51%)
Oct 07, 2019 66.90 67.28 66.11 66.34 350,066 -0.78(-1.16%)
Oct 04, 2019 66.17 67.19 65.45 67.11 466,695 +1.03(+1.55%)
Oct 03, 2019 65.39 66.11 64.67 66.09 446,161 +0.79(+1.21%)
Oct 02, 2019 65.41 65.52 63.90 65.29 512,139 -0.33(-0.51%)
Oct 01, 2019 66.26 66.42 65.60 65.62 297,602 -0.65(-0.98%)
Sep 30, 2019 66.00 66.57 65.95 66.27 355,279 +0.34(+0.52%)
Sep 27, 2019 65.72 66.07 65.36 65.93 235,264 +0.14(+0.21%)
Sep 26, 2019 66.22 66.87 65.71 65.79 477,898 -0.47(-0.71%)
Sep 25, 2019 65.66 66.64 65.38 66.26 406,323 +0.66(+1.00%)
Sep 24, 2019 64.94 65.80 64.53 65.61 777,254 +0.78(+1.20%)
Sep 23, 2019 64.52 64.99 64.10 64.83 258,033 +0.12(+0.19%)
Sep 20, 2019 64.92 65.34 64.57 64.71 1,094,849 -0.30(-0.46%)
Sep 19, 2019 63.92 65.20 63.91 65.01 305,849 +1.09(+1.71%)
Sep 18, 2019 64.61 64.61 63.40 63.92 326,743 -0.52(-0.80%)
Sep 17, 2019 64.63 64.83 64.06 64.44 381,851 -0.32(-0.49%)
Sep 16, 2019 63.76 64.87 63.34 64.75 382,247 +1.02(+1.60%)
Sep 13, 2019 64.06 64.29 63.43 63.73 465,459 +0.01(+0.01%)
Sep 12, 2019 63.06 63.93 62.91 63.72 557,568 +0.70(+1.10%)
Sep 11, 2019 61.55 63.12 61.26 63.03 612,433 +1.46(+2.38%)
Sep 10, 2019 61.11 61.65 60.08 61.57 362,801 +0.46(+0.76%)
Sep 09, 2019 61.29 61.29 60.21 61.10 333,933 +0.14(+0.22%)
Sep 06, 2019 60.97 61.44 60.71 60.97 305,328 -0.02(-0.03%)
Sep 05, 2019 61.16 61.38 60.02 60.98 442,717 -0.17(-0.27%)
Sep 04, 2019 61.09 61.64 60.85 61.15 330,128 +0.46(+0.75%)
Sep 03, 2019 60.88 61.24 60.40 60.69 281,995 -0.56(-0.91%)
Aug 30, 2019 61.37 61.45 60.95 61.25 267,662 +0.03(+0.05%)
Aug 29, 2019 60.91 61.41 60.71 61.22 241,902 +0.63(+1.04%)
Aug 28, 2019 59.86 61.08 59.66 60.59 326,245 +0.56(+0.93%)
Aug 27, 2019 60.67 60.67 59.70 60.03 391,139 -0.25(-0.41%)
Aug 26, 2019 60.05 60.33 59.58 60.28 237,386 +0.70(+1.17%)
Aug 23, 2019 60.65 60.89 59.44 59.58 506,169 -1.35(-2.22%)
Aug 22, 2019 60.93 61.15 60.45 60.93 245,550 +0.25(+0.41%)
Aug 21, 2019 60.87 61.07 60.33 60.69 487,118 +0.20(+0.33%)
Aug 20, 2019 61.69 61.94 60.42 60.49 418,696 -1.44(-2.32%)
Aug 19, 2019 60.74 62.47 60.41 61.93 570,311 +1.62(+2.69%)
Aug 16, 2019 60.05 60.94 59.74 60.30 543,459 +0.46(+0.77%)
Aug 15, 2019 61.03 61.03 59.74 59.84 541,535 -1.08(-1.77%)
Aug 14, 2019 62.59 62.93 60.66 60.92 647,841 -2.15(-3.41%)
Aug 13, 2019 62.72 63.48 62.54 63.07 227,866 +0.30(+0.47%)
Aug 12, 2019 63.06 63.41 62.17 62.77 363,574 -0.49(-0.77%)
Aug 09, 2019 63.12 63.50 62.40 63.26 309,207 -0.06(-0.09%)
Aug 08, 2019 62.60 63.63 61.69 63.32 875,757 +1.04(+1.67%)
Aug 07, 2019 60.76 62.67 60.25 62.28 1,022,765 -1.88(-2.93%)
Aug 06, 2019 62.70 64.71 62.70 64.16 691,092 +1.87(+3.00%)
Aug 05, 2019 62.77 63.09 61.65 62.28 583,066 -1.14(-1.80%)
Aug 02, 2019 63.68 63.77 63.14 63.43 245,764 -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.