Skip to main content

Lamar Advertis A (NQ: LAMR )

114.99 +0.30 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.16 54.20 52.25 53.95 536,168 +0.08(+0.14%)
Dec 28, 2018 53.65 54.41 53.27 53.87 440,373 +0.56(+1.05%)
Dec 27, 2018 52.67 53.31 51.78 53.31 582,170 +0.05(+0.10%)
Dec 26, 2018 50.95 53.31 50.94 53.25 611,710 +2.52(+4.96%)
Dec 24, 2018 52.60 54.57 50.72 50.73 728,527 -1.86(-3.54%)
Dec 21, 2018 52.71 53.76 52.27 52.60 2,255,088 +0.32(+0.61%)
Dec 20, 2018 51.51 52.54 50.30 52.28 1,548,866 +0.63(+1.22%)
Dec 19, 2018 53.78 54.25 51.60 51.65 834,096 -2.14(-3.97%)
Dec 18, 2018 53.42 54.30 53.19 53.78 611,560 +0.80(+1.50%)
Dec 17, 2018 55.24 55.35 52.92 52.99 958,514 -2.14(-3.89%)
Dec 14, 2018 55.00 55.47 54.35 55.13 438,834 -0.02(-0.03%)
Dec 13, 2018 55.09 55.59 54.78 55.15 496,319 +0.07(+0.13%)
Dec 12, 2018 56.00 56.32 54.88 55.08 448,304 -0.54(-0.97%)
Dec 11, 2018 56.15 56.76 55.55 55.62 705,711 -0.13(-0.23%)
Dec 10, 2018 56.68 56.71 55.18 55.75 821,511 -0.78(-1.38%)
Dec 07, 2018 58.07 58.33 56.36 56.52 819,197 -2.00(-3.42%)
Dec 06, 2018 56.18 58.66 55.73 58.53 808,769 +2.16(+3.82%)
Dec 04, 2018 58.65 58.83 56.26 56.37 826,991 -2.16(-3.70%)
Dec 03, 2018 58.86 58.86 57.72 58.53 472,294 +0.15(+0.26%)
Nov 30, 2018 57.99 58.46 57.69 58.38 545,352 +0.40(+0.69%)
Nov 29, 2018 58.25 58.37 57.59 57.98 302,413 -0.27(-0.46%)
Nov 28, 2018 57.16 58.43 57.16 58.25 521,282 +1.01(+1.76%)
Nov 27, 2018 57.26 57.73 56.81 57.24 237,168 +0.02(+0.03%)
Nov 26, 2018 57.03 57.24 56.28 57.23 639,172 +0.67(+1.18%)
Nov 23, 2018 56.57 57.15 56.22 56.56 181,610 -0.09(-0.16%)
Nov 21, 2018 56.65 56.65 56.65 0 -0.21(-0.37%)
Nov 20, 2018 58.64 58.81 56.82 56.86 615,268 -2.03(-3.45%)
Nov 19, 2018 59.24 59.80 58.21 58.89 624,593 -0.36(-0.61%)
Nov 16, 2018 57.90 59.38 57.58 59.25 558,342 +1.12(+1.92%)
Nov 15, 2018 56.76 58.18 55.87 58.13 786,389 +1.12(+1.97%)
Nov 14, 2018 58.85 58.98 56.60 57.01 458,667 -1.51(-2.58%)
Nov 13, 2018 57.83 58.98 57.83 58.52 563,028 +0.65(+1.12%)
Nov 12, 2018 58.68 59.42 57.73 57.87 603,420 -0.73(-1.25%)
Nov 09, 2018 57.23 59.23 57.23 58.60 809,973 +1.54(+2.70%)
Nov 08, 2018 59.82 59.97 55.65 57.06 2,357,788 -4.88(-7.88%)
Nov 07, 2018 60.30 62.11 59.83 61.94 1,240,479 +1.65(+2.73%)
Nov 06, 2018 58.33 61.65 58.07 60.30 1,120,379 +2.23(+3.84%)
Nov 05, 2018 57.80 58.33 57.80 58.06 586,964 +0.45(+0.77%)
Nov 02, 2018 57.23 57.65 56.76 57.62 518,721 +0.54(+0.94%)
Nov 01, 2018 56.66 57.37 56.30 57.08 557,970 +0.64(+1.13%)
Oct 31, 2018 56.94 57.25 56.19 56.44 581,417 -0.30(-0.53%)
Oct 30, 2018 56.96 58.07 56.02 56.74 559,609 -0.22(-0.38%)
Oct 29, 2018 56.03 57.56 56.03 56.96 572,307 +1.35(+2.44%)
Oct 26, 2018 56.76 57.14 55.08 55.60 566,656 -1.44(-2.52%)
Oct 25, 2018 56.79 57.32 56.30 57.04 782,912 +0.41(+0.72%)
Oct 24, 2018 56.72 57.31 56.31 56.63 645,709 -0.10(-0.18%)
Oct 23, 2018 56.72 58.20 56.21 56.73 765,410 -0.49(-0.86%)
Oct 22, 2018 58.09 58.09 57.07 57.23 401,091 -0.69(-1.18%)
Oct 19, 2018 57.43 58.35 57.12 57.91 906,755 +0.70(+1.22%)
Oct 18, 2018 56.69 57.36 56.59 57.21 558,157 +0.50(+0.88%)
Oct 17, 2018 57.23 57.56 56.42 56.71 538,587 -0.65(-1.14%)
Oct 16, 2018 56.08 57.56 55.81 57.36 454,771 +1.58(+2.83%)
Oct 15, 2018 55.05 56.56 54.72 55.79 499,983 +0.72(+1.30%)
Oct 12, 2018 56.47 56.51 54.70 55.07 791,786 -0.99(-1.77%)
Oct 11, 2018 56.94 57.18 56.06 56.06 781,791 -0.88(-1.54%)
Oct 10, 2018 58.46 59.03 56.90 56.94 666,496 -1.49(-2.56%)
Oct 09, 2018 58.83 59.10 58.31 58.43 413,024 -0.33(-0.56%)
Oct 08, 2018 58.49 59.40 58.49 58.76 485,863 +0.25(+0.42%)
Oct 05, 2018 58.52 58.91 58.34 58.52 454,806 +0.04(+0.07%)
Oct 04, 2018 59.30 59.30 58.13 58.48 814,311 -0.90(-1.52%)
Oct 03, 2018 59.72 60.20 59.08 59.38 378,658 -0.28(-0.48%)
Oct 02, 2018 59.33 59.94 58.23 59.67 1,030,875 +0.33(+0.56%)
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.