Skip to main content

Lamar Advertis A (NQ: LAMR )

114.77 +0.08 (+0.07%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.77 52.45 50.47 52.31 841,740 +0.30(+0.57%)
Oct 29, 2020 51.34 54.13 50.79 52.01 777,003 +0.73(+1.43%)
Oct 28, 2020 53.18 53.93 50.75 51.28 1,509,136 -3.39(-6.19%)
Oct 27, 2020 56.92 57.29 54.45 54.66 464,444 -2.47(-4.32%)
Oct 26, 2020 58.08 58.08 56.58 57.13 447,407 -1.50(-2.56%)
Oct 23, 2020 58.23 58.78 56.82 58.63 416,724 +0.58(+1.00%)
Oct 22, 2020 55.63 58.61 55.63 58.05 557,122 +2.39(+4.29%)
Oct 21, 2020 55.91 56.29 55.01 55.66 591,526 -0.31(-0.56%)
Oct 20, 2020 55.73 56.49 55.20 55.97 351,761 +0.81(+1.47%)
Oct 19, 2020 55.92 56.44 55.09 55.16 410,630 -0.22(-0.40%)
Oct 16, 2020 56.13 56.13 55.19 55.38 450,483 -0.47(-0.85%)
Oct 15, 2020 55.22 56.18 54.88 55.85 312,315 -0.24(-0.42%)
Oct 14, 2020 56.60 58.85 56.01 56.09 259,147 -0.68(-1.20%)
Oct 13, 2020 57.72 58.64 56.33 56.77 564,352 -1.56(-2.68%)
Oct 12, 2020 59.41 59.52 58.14 58.33 603,025 -0.98(-1.65%)
Oct 09, 2020 60.48 61.09 58.96 59.31 576,638 -0.64(-1.07%)
Oct 08, 2020 59.54 60.04 58.77 59.96 473,323 +1.01(+1.72%)
Oct 07, 2020 61.01 61.01 58.87 58.94 554,656 -1.24(-2.06%)
Oct 06, 2020 61.43 61.72 59.99 60.18 1,030,519 -0.65(-1.07%)
Oct 05, 2020 59.24 61.15 59.09 60.83 1,127,020 +2.07(+3.53%)
Oct 02, 2020 56.63 58.90 56.58 58.76 785,355 +0.68(+1.17%)
Oct 01, 2020 55.86 58.09 55.52 58.08 737,976 +2.22(+3.97%)
Sep 30, 2020 56.49 57.00 55.42 55.86 593,929 -0.08(-0.15%)
Sep 29, 2020 56.57 57.33 55.12 55.95 412,699 -1.00(-1.76%)
Sep 28, 2020 57.30 58.08 56.83 56.95 403,984 +0.72(+1.28%)
Sep 25, 2020 53.49 56.40 53.29 56.23 833,803 +2.57(+4.80%)
Sep 24, 2020 54.15 55.50 53.51 53.66 694,443 -0.63(-1.17%)
Sep 23, 2020 55.68 57.30 54.24 54.29 700,276 -1.17(-2.12%)
Sep 22, 2020 55.89 56.85 54.90 55.46 615,236 -0.54(-0.96%)
Sep 21, 2020 56.52 56.65 54.29 56.00 1,034,327 -1.77(-3.07%)
Sep 18, 2020 59.27 59.49 57.45 57.78 1,529,370 -1.54(-2.59%)
Sep 17, 2020 56.51 59.57 56.33 59.31 1,266,589 +1.77(+3.07%)
Sep 16, 2020 56.46 58.11 56.04 57.55 632,148 +1.62(+2.89%)
Sep 15, 2020 56.20 57.33 55.58 55.93 528,735 +0.08(+0.15%)
Sep 14, 2020 52.93 55.94 52.84 55.84 758,447 +3.09(+5.86%)
Sep 11, 2020 53.92 53.92 52.62 52.75 596,011 -1.15(-2.13%)
Sep 10, 2020 55.38 55.39 53.84 53.90 706,474 -1.09(-1.98%)
Sep 09, 2020 54.03 55.11 52.84 54.99 798,873 +0.96(+1.78%)
Sep 08, 2020 55.59 55.59 53.88 54.02 430,933 -2.32(-4.12%)
Sep 04, 2020 56.40 56.91 54.77 56.35 492,222 +0.63(+1.13%)
Sep 03, 2020 57.35 58.24 54.81 55.72 615,669 -1.91(-3.32%)
Sep 02, 2020 57.01 57.82 56.19 57.63 531,004 +0.93(+1.64%)
Sep 01, 2020 57.51 58.03 56.62 56.70 301,211 -1.33(-2.30%)
Aug 31, 2020 59.19 59.41 57.91 58.03 475,061 -1.27(-2.15%)
Aug 28, 2020 58.61 59.33 57.61 59.31 340,833 +0.89(+1.52%)
Aug 27, 2020 56.98 58.52 56.84 58.42 485,839 +1.75(+3.09%)
Aug 26, 2020 57.54 57.54 56.28 56.66 353,830 -0.95(-1.64%)
Aug 25, 2020 57.98 58.47 56.56 57.61 623,063 -0.23(-0.39%)
Aug 24, 2020 55.37 57.90 54.70 57.84 707,388 +2.67(+4.83%)
Aug 21, 2020 56.52 56.73 54.88 55.17 451,184 -1.30(-2.30%)
Aug 20, 2020 56.75 57.06 56.18 56.47 429,565 -0.43(-0.75%)
Aug 19, 2020 56.46 57.24 56.20 56.90 475,206 +0.35(+0.62%)
Aug 18, 2020 56.77 57.06 56.07 56.55 507,470 -0.47(-0.82%)
Aug 17, 2020 56.97 57.26 55.90 57.02 593,042 -0.03(-0.04%)
Aug 14, 2020 56.51 57.44 56.25 57.04 483,752 +0.16(+0.28%)
Aug 13, 2020 56.34 57.44 56.34 56.88 851,191 -0.12(-0.21%)
Aug 12, 2020 58.69 58.69 56.54 57.00 634,100 -0.85(-1.46%)
Aug 11, 2020 55.32 59.14 54.59 57.85 975,466 +3.26(+5.97%)
Aug 10, 2020 55.25 55.42 54.06 54.59 542,902 +0.00(+0.00%)
Aug 07, 2020 53.83 54.80 53.82 54.59 723,660 -0.56(-1.02%)
Aug 06, 2020 50.48 56.41 50.29 55.15 1,389,200 +0.28(+0.50%)
Aug 05, 2020 56.60 56.60 54.52 54.87 897,277 -0.91(-1.64%)
Aug 04, 2020 55.75 56.43 55.00 55.78 671,279 +0.14(+0.26%)
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.