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 (%)
Nov 29, 2019 68.56 68.68 67.45 67.48 129,314 -1.11(-1.62%)
Nov 27, 2019 68.75 68.75 68.03 68.59 324,894 +0.15(+0.21%)
Nov 26, 2019 67.31 68.50 66.74 68.45 459,793 +1.21(+1.80%)
Nov 25, 2019 67.25 67.68 67.04 67.23 229,069 +0.19(+0.28%)
Nov 22, 2019 66.99 67.42 66.34 67.05 251,088 +0.16(+0.24%)
Nov 21, 2019 67.02 67.21 66.55 66.89 256,403 -0.21(-0.31%)
Nov 20, 2019 67.15 67.75 66.55 67.10 403,299 -0.27(-0.40%)
Nov 19, 2019 67.57 67.87 67.24 67.36 290,639 -0.11(-0.17%)
Nov 18, 2019 67.65 67.80 67.06 67.48 383,950 -0.03(-0.05%)
Nov 15, 2019 66.59 67.95 66.39 67.51 1,526,064 +0.85(+1.27%)
Nov 14, 2019 65.91 66.76 65.78 66.66 301,297 +0.58(+0.88%)
Nov 13, 2019 66.15 66.58 65.72 66.08 322,505 -0.25(-0.38%)
Nov 12, 2019 66.76 67.31 65.81 66.33 433,944 -0.44(-0.67%)
Nov 11, 2019 65.93 66.94 65.59 66.77 504,256 +0.76(+1.15%)
Nov 08, 2019 65.10 66.55 65.10 66.01 495,377 +0.77(+1.18%)
Nov 07, 2019 67.02 67.32 64.77 65.24 541,249 -1.71(-2.56%)
Nov 06, 2019 66.92 68.52 66.78 66.96 770,143 +0.32(+0.47%)
Nov 05, 2019 66.73 67.14 63.93 66.64 997,130 +1.76(+2.71%)
Nov 04, 2019 65.11 65.35 64.36 64.89 1,158,889 -0.04(-0.06%)
Nov 01, 2019 64.78 65.20 64.30 64.93 1,281,157 +0.21(+0.32%)
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%)
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.