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, 2022 84.80 85.27 83.92 84.29 1,004,020 -1.13(-1.33%)
Oct 28, 2022 83.91 85.50 83.53 85.42 559,335 +1.25(+1.49%)
Oct 27, 2022 84.71 84.88 83.73 84.17 365,688 +0.47(+0.56%)
Oct 26, 2022 83.49 84.67 83.09 83.70 504,205 -0.15(-0.17%)
Oct 25, 2022 80.91 84.16 80.91 83.85 521,756 +2.85(+3.52%)
Oct 24, 2022 81.16 82.09 80.28 81.00 344,256 +0.02(+0.02%)
Oct 21, 2022 79.70 81.23 78.46 80.98 606,754 +1.07(+1.34%)
Oct 20, 2022 80.07 80.84 79.46 79.91 439,432 +0.38(+0.48%)
Oct 19, 2022 80.42 81.41 79.24 79.53 661,812 -1.56(-1.93%)
Oct 18, 2022 81.60 82.74 80.53 81.09 563,086 +1.32(+1.65%)
Oct 17, 2022 78.51 80.25 78.48 79.77 562,109 +2.90(+3.77%)
Oct 14, 2022 78.60 78.80 76.80 76.88 622,039 -0.86(-1.11%)
Oct 13, 2022 74.94 78.32 74.12 77.74 395,620 +1.58(+2.08%)
Oct 12, 2022 76.95 77.18 75.60 76.16 590,401 -0.84(-1.09%)
Oct 11, 2022 76.92 77.71 75.10 77.00 694,963 +0.43(+0.56%)
Oct 10, 2022 79.00 79.00 76.42 76.57 491,779 -1.21(-1.55%)
Oct 07, 2022 79.13 79.50 77.22 77.77 751,281 -1.83(-2.30%)
Oct 06, 2022 80.23 80.87 78.93 79.60 489,494 -0.56(-0.70%)
Oct 05, 2022 78.91 80.64 78.41 80.16 1,034,988 -0.84(-1.04%)
Oct 04, 2022 78.37 81.10 78.37 81.00 1,164,650 +4.15(+5.40%)
Oct 03, 2022 76.10 77.18 75.70 76.85 826,683 +1.46(+1.94%)
Sep 30, 2022 77.29 78.42 75.22 75.39 862,978 -1.29(-1.68%)
Sep 29, 2022 77.52 77.52 75.40 76.68 699,032 -1.83(-2.33%)
Sep 28, 2022 76.48 78.82 75.60 78.50 676,140 +2.77(+3.66%)
Sep 27, 2022 76.08 77.22 75.41 75.74 689,171 +0.26(+0.34%)
Sep 26, 2022 76.65 77.66 74.57 75.48 809,588 -1.47(-1.91%)
Sep 23, 2022 77.05 77.33 75.64 76.95 729,688 -0.82(-1.06%)
Sep 22, 2022 80.74 80.74 77.56 77.77 647,011 -2.96(-3.67%)
Sep 21, 2022 82.78 83.30 80.62 80.73 328,391 -1.65(-2.01%)
Sep 20, 2022 83.74 84.10 81.62 82.39 456,994 -2.56(-3.01%)
Sep 19, 2022 83.96 85.21 83.86 84.95 411,050 +0.22(+0.26%)
Sep 16, 2022 84.91 85.16 83.52 84.73 1,250,213 -0.77(-0.90%)
Sep 15, 2022 85.42 87.01 85.17 85.50 472,626 -0.51(-0.60%)
Sep 14, 2022 85.60 86.67 84.99 86.01 702,862 -0.21(-0.24%)
Sep 13, 2022 87.76 88.36 86.11 86.22 430,334 -3.68(-4.10%)
Sep 12, 2022 89.01 89.98 88.99 89.90 520,347 +1.23(+1.38%)
Sep 09, 2022 88.09 88.95 87.69 88.67 512,583 +1.25(+1.43%)
Sep 08, 2022 86.52 88.12 85.58 87.42 491,819 +0.19(+0.22%)
Sep 07, 2022 84.26 87.31 84.20 87.23 372,172 +3.33(+3.97%)
Sep 06, 2022 84.12 84.60 83.06 83.90 695,175 +0.44(+0.53%)
Sep 02, 2022 85.81 85.81 83.28 83.46 388,207 -1.26(-1.49%)
Sep 01, 2022 84.68 84.78 82.95 84.72 453,782 +0.00(+0.00%)
Aug 31, 2022 84.89 86.40 84.68 84.72 338,592 -0.14(-0.17%)
Aug 30, 2022 86.50 86.82 84.73 84.86 477,404 -1.62(-1.87%)
Aug 29, 2022 87.13 87.50 86.40 86.48 481,975 -1.31(-1.49%)
Aug 26, 2022 90.49 90.49 87.70 87.79 381,390 -2.71(-2.99%)
Aug 25, 2022 89.44 90.52 89.12 90.49 219,508 +1.56(+1.76%)
Aug 24, 2022 88.10 89.33 87.95 88.93 310,800 +0.69(+0.78%)
Aug 23, 2022 87.80 88.56 87.59 88.25 287,163 +0.24(+0.28%)
Aug 22, 2022 91.42 91.42 87.72 88.00 543,390 -4.70(-5.07%)
Aug 19, 2022 93.17 93.29 92.19 92.71 550,267 -1.19(-1.27%)
Aug 18, 2022 93.31 94.24 92.97 93.90 271,337 +0.36(+0.39%)
Aug 17, 2022 94.29 95.11 92.94 93.54 471,874 -2.05(-2.14%)
Aug 16, 2022 95.13 96.13 94.95 95.58 244,581 +0.04(+0.04%)
Aug 15, 2022 95.34 96.37 94.36 95.55 389,825 +0.31(+0.32%)
Aug 12, 2022 94.47 95.30 94.09 95.24 215,608 +1.06(+1.13%)
Aug 11, 2022 94.41 95.68 93.59 94.18 416,761 -0.09(-0.10%)
Aug 10, 2022 93.36 94.35 92.91 94.27 373,220 +1.97(+2.13%)
Aug 09, 2022 92.06 92.42 91.39 92.30 437,993 -0.22(-0.23%)
Aug 08, 2022 91.25 92.76 90.54 92.52 415,738 +1.72(+1.90%)
Aug 05, 2022 89.13 90.88 89.13 90.79 277,979 +0.50(+0.55%)
Aug 04, 2022 90.77 90.79 89.17 90.30 569,665 -0.05(-0.05%)
Aug 03, 2022 91.78 92.80 90.15 90.34 676,854 +0.96(+1.07%)
Aug 02, 2022 90.26 90.75 89.24 89.38 568,314 -1.63(-1.79%)
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.