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 84.82 85.28 83.94 84.30 1,003,835 -1.13(-1.33%)
Oct 28, 2022 83.92 85.51 83.55 85.44 559,232 +1.25(+1.49%)
Oct 27, 2022 84.73 84.90 83.75 84.19 365,621 +0.47(+0.56%)
Oct 26, 2022 83.50 84.69 83.10 83.72 504,112 -0.15(-0.17%)
Oct 25, 2022 80.92 84.18 80.92 83.87 521,660 +2.85(+3.52%)
Oct 24, 2022 81.18 82.11 80.29 81.01 344,192 +0.02(+0.02%)
Oct 21, 2022 79.72 81.25 78.47 81.00 606,642 +1.07(+1.34%)
Oct 20, 2022 80.08 80.86 79.48 79.93 439,351 +0.38(+0.48%)
Oct 19, 2022 80.44 81.43 79.26 79.54 661,690 -1.56(-1.93%)
Oct 18, 2022 81.62 82.75 80.55 81.11 562,982 +1.32(+1.65%)
Oct 17, 2022 78.53 80.26 78.49 79.79 562,005 +2.90(+3.77%)
Oct 14, 2022 78.61 78.81 76.81 76.89 621,924 -0.86(-1.11%)
Oct 13, 2022 74.95 78.34 74.13 77.75 395,547 +1.58(+2.08%)
Oct 12, 2022 76.96 77.19 75.61 76.17 590,292 -0.84(-1.09%)
Oct 11, 2022 76.94 77.72 75.12 77.01 694,835 +0.43(+0.56%)
Oct 10, 2022 79.01 79.01 76.43 76.58 491,688 -1.21(-1.55%)
Oct 07, 2022 79.14 79.52 77.24 77.79 751,143 -1.83(-2.30%)
Oct 06, 2022 80.25 80.89 78.95 79.62 489,404 -0.56(-0.70%)
Oct 05, 2022 78.92 80.66 78.43 80.17 1,034,797 -0.84(-1.04%)
Oct 04, 2022 78.38 81.11 78.38 81.01 1,164,435 +4.15(+5.40%)
Oct 03, 2022 76.11 77.19 75.71 76.86 826,531 +1.46(+1.94%)
Sep 30, 2022 77.30 78.44 75.24 75.40 862,819 -1.29(-1.68%)
Sep 29, 2022 77.53 77.53 75.41 76.69 698,903 -1.83(-2.33%)
Sep 28, 2022 76.50 78.83 75.61 78.52 676,015 +2.77(+3.66%)
Sep 27, 2022 76.10 77.24 75.42 75.75 689,044 +0.26(+0.34%)
Sep 26, 2022 76.66 77.68 74.58 75.49 809,439 -1.47(-1.91%)
Sep 23, 2022 77.07 77.34 75.66 76.96 729,553 -0.82(-1.06%)
Sep 22, 2022 80.76 80.76 77.57 77.79 646,892 -2.96(-3.67%)
Sep 21, 2022 82.80 83.32 80.64 80.75 328,330 -1.65(-2.01%)
Sep 20, 2022 83.76 84.12 81.63 82.40 456,910 -2.56(-3.01%)
Sep 19, 2022 83.98 85.23 83.87 84.96 410,975 +0.22(+0.26%)
Sep 16, 2022 84.93 85.17 83.54 84.74 1,249,983 -0.77(-0.90%)
Sep 15, 2022 85.44 87.02 85.19 85.51 472,539 -0.51(-0.60%)
Sep 14, 2022 85.62 86.68 85.01 86.03 702,732 -0.21(-0.24%)
Sep 13, 2022 87.78 88.37 86.13 86.23 430,254 -3.68(-4.10%)
Sep 12, 2022 89.03 90.00 89.00 89.92 520,251 +1.23(+1.38%)
Sep 09, 2022 88.11 88.97 87.71 88.69 512,488 +1.25(+1.43%)
Sep 08, 2022 86.53 88.14 85.59 87.43 491,728 +0.19(+0.22%)
Sep 07, 2022 84.28 87.33 84.22 87.24 372,103 +3.33(+3.97%)
Sep 06, 2022 84.14 84.61 83.07 83.91 695,047 +0.44(+0.53%)
Sep 02, 2022 85.83 85.83 83.30 83.47 388,135 -1.26(-1.49%)
Sep 01, 2022 84.70 84.80 82.97 84.74 453,698 +0.00(+0.00%)
Aug 31, 2022 84.91 86.42 84.70 84.74 338,530 -0.14(-0.17%)
Aug 30, 2022 86.51 86.84 84.74 84.88 477,316 -1.62(-1.87%)
Aug 29, 2022 87.14 87.52 86.41 86.50 481,887 -1.31(-1.49%)
Aug 26, 2022 90.51 90.51 87.71 87.80 381,320 -2.71(-2.99%)
Aug 25, 2022 89.46 90.54 89.14 90.51 219,468 +1.56(+1.76%)
Aug 24, 2022 88.12 89.35 87.96 88.95 310,742 +0.69(+0.78%)
Aug 23, 2022 87.81 88.58 87.61 88.26 287,110 +0.24(+0.28%)
Aug 22, 2022 91.44 91.44 87.73 88.02 543,290 -4.70(-5.07%)
Aug 19, 2022 93.19 93.31 92.21 92.72 550,165 -1.19(-1.27%)
Aug 18, 2022 93.33 94.26 92.98 93.91 271,287 +0.36(+0.39%)
Aug 17, 2022 94.31 95.13 92.96 93.55 471,787 -2.05(-2.14%)
Aug 16, 2022 95.15 96.15 94.97 95.60 244,536 +0.04(+0.04%)
Aug 15, 2022 95.36 96.39 94.37 95.57 389,753 +0.31(+0.32%)
Aug 12, 2022 94.49 95.31 94.11 95.26 215,568 +1.06(+1.13%)
Aug 11, 2022 94.43 95.70 93.61 94.19 416,684 -0.09(-0.10%)
Aug 10, 2022 93.37 94.37 92.93 94.28 373,151 +1.97(+2.13%)
Aug 09, 2022 92.07 92.43 91.40 92.32 437,912 -0.22(-0.23%)
Aug 08, 2022 91.27 92.78 90.56 92.53 415,661 +1.72(+1.90%)
Aug 05, 2022 89.15 90.90 89.15 90.81 277,928 +0.50(+0.55%)
Aug 04, 2022 90.79 90.81 89.19 90.31 569,560 -0.05(-0.05%)
Aug 03, 2022 91.79 92.82 90.17 90.36 676,730 +0.96(+1.07%)
Aug 02, 2022 90.28 90.76 89.26 89.40 568,209 -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.