Skip to main content

Lamar Advertis A (NQ: LAMR )

114.69 UNCHANGED
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 30, 2020 66.78 67.85 65.95 67.22 844,664 -0.08(-0.11%)
Nov 27, 2020 67.08 67.51 66.70 67.30 186,887 -0.06(-0.09%)
Nov 25, 2020 67.52 67.68 66.38 67.35 556,398 -1.06(-1.54%)
Nov 24, 2020 67.73 69.52 67.28 68.41 821,685 +1.20(+1.78%)
Nov 23, 2020 64.87 67.48 64.28 67.21 997,563 +2.85(+4.42%)
Nov 20, 2020 64.68 64.68 63.81 64.37 515,775 -0.56(-0.86%)
Nov 19, 2020 64.40 65.62 63.55 64.92 443,422 +0.09(+0.14%)
Nov 18, 2020 65.61 66.85 64.78 64.83 531,083 -0.90(-1.37%)
Nov 17, 2020 64.42 66.17 64.16 65.73 509,693 +0.78(+1.20%)
Nov 16, 2020 65.62 66.63 64.13 64.96 1,047,796 +0.22(+0.34%)
Nov 13, 2020 62.81 65.01 62.38 64.74 385,973 +2.08(+3.31%)
Nov 12, 2020 62.51 64.18 61.21 62.66 408,001 +0.07(+0.11%)
Nov 11, 2020 65.35 65.35 61.56 62.59 862,470 -2.25(-3.46%)
Nov 10, 2020 65.26 66.82 64.28 64.84 917,013 -1.71(-2.58%)
Nov 09, 2020 74.61 77.63 64.78 66.55 2,209,274 +4.24(+6.80%)
Nov 06, 2020 63.15 63.15 60.24 62.31 493,865 +0.05(+0.08%)
Nov 05, 2020 62.38 64.42 60.55 62.26 1,164,992 +2.33(+3.89%)
Nov 04, 2020 57.70 61.26 56.39 59.93 1,852,529 +1.62(+2.78%)
Nov 03, 2020 56.16 58.68 55.25 58.31 1,002,752 +3.12(+5.64%)
Nov 02, 2020 55.61 55.61 53.21 55.20 1,035,566 +2.88(+5.50%)
Oct 30, 2020 51.78 52.46 50.48 52.32 841,584 +0.30(+0.57%)
Oct 29, 2020 51.35 54.14 50.80 52.02 776,860 +0.73(+1.43%)
Oct 28, 2020 53.19 53.94 50.75 51.29 1,508,857 -3.39(-6.19%)
Oct 27, 2020 56.94 57.30 54.46 54.67 464,359 -2.47(-4.32%)
Oct 26, 2020 58.09 58.09 56.59 57.14 447,325 -1.50(-2.56%)
Oct 23, 2020 58.24 58.79 56.83 58.64 416,647 +0.58(+1.00%)
Oct 22, 2020 55.64 58.62 55.64 58.06 557,020 +2.39(+4.29%)
Oct 21, 2020 55.92 56.30 55.02 55.67 591,417 -0.31(-0.56%)
Oct 20, 2020 55.74 56.50 55.21 55.98 351,696 +0.81(+1.47%)
Oct 19, 2020 55.93 56.45 55.10 55.17 410,555 -0.22(-0.40%)
Oct 16, 2020 56.14 56.14 55.20 55.39 450,400 -0.47(-0.85%)
Oct 15, 2020 55.23 56.19 54.89 55.86 312,258 -0.24(-0.42%)
Oct 14, 2020 56.61 58.86 56.02 56.10 259,099 -0.68(-1.20%)
Oct 13, 2020 57.73 58.65 56.34 56.78 564,248 -1.56(-2.68%)
Oct 12, 2020 59.43 59.53 58.15 58.35 602,914 -0.98(-1.65%)
Oct 09, 2020 60.49 61.10 58.97 59.32 576,531 -0.64(-1.07%)
Oct 08, 2020 59.55 60.05 58.78 59.97 473,235 +1.01(+1.72%)
Oct 07, 2020 61.02 61.02 58.89 58.95 554,554 -1.24(-2.06%)
Oct 06, 2020 61.44 61.73 60.00 60.19 1,030,329 -0.65(-1.07%)
Oct 05, 2020 59.25 61.17 59.11 60.84 1,126,813 +2.07(+3.53%)
Oct 02, 2020 56.64 58.91 56.59 58.77 785,210 +0.68(+1.17%)
Oct 01, 2020 55.87 58.10 55.53 58.09 737,840 +2.22(+3.97%)
Sep 30, 2020 56.50 57.01 55.43 55.87 593,819 -0.08(-0.15%)
Sep 29, 2020 56.58 57.34 55.13 55.96 412,622 -1.00(-1.76%)
Sep 28, 2020 57.32 58.09 56.84 56.96 403,909 +0.72(+1.28%)
Sep 25, 2020 53.50 56.41 53.30 56.24 833,649 +2.58(+4.80%)
Sep 24, 2020 54.16 55.51 53.52 53.67 694,315 -0.63(-1.17%)
Sep 23, 2020 55.69 57.31 54.25 54.30 700,147 -1.17(-2.12%)
Sep 22, 2020 55.90 56.86 54.91 55.47 615,123 -0.54(-0.96%)
Sep 21, 2020 56.53 56.66 54.30 56.01 1,034,136 -1.77(-3.07%)
Sep 18, 2020 59.28 59.50 57.46 57.79 1,529,088 -1.54(-2.59%)
Sep 17, 2020 56.52 59.58 56.34 59.32 1,266,356 +1.77(+3.07%)
Sep 16, 2020 56.47 58.12 56.05 57.56 632,031 +1.62(+2.89%)
Sep 15, 2020 56.21 57.34 55.59 55.94 528,637 +0.08(+0.15%)
Sep 14, 2020 52.94 55.95 52.85 55.85 758,307 +3.09(+5.86%)
Sep 11, 2020 53.93 53.93 52.63 52.76 595,902 -1.15(-2.13%)
Sep 10, 2020 55.39 55.40 53.85 53.91 706,344 -1.09(-1.98%)
Sep 09, 2020 54.04 55.12 52.85 55.00 798,725 +0.96(+1.78%)
Sep 08, 2020 55.60 55.60 53.89 54.03 430,854 -2.32(-4.12%)
Sep 04, 2020 56.41 56.92 54.78 56.36 492,132 +0.63(+1.13%)
Sep 03, 2020 57.36 58.25 54.82 55.73 615,556 -1.91(-3.32%)
Sep 02, 2020 57.02 57.83 56.20 57.64 530,906 +0.93(+1.64%)
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.