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 (%)
Dec 31, 2019 72.79 73.37 72.79 73.00 397,645 +0.07(+0.09%)
Dec 30, 2019 72.65 73.03 72.43 72.93 252,835 +0.38(+0.53%)
Dec 27, 2019 72.74 72.97 72.32 72.55 186,105 -0.08(-0.11%)
Dec 26, 2019 72.76 72.92 72.14 72.63 192,779 -0.16(-0.21%)
Dec 24, 2019 72.50 72.84 71.99 72.79 212,762 +0.46(+0.63%)
Dec 23, 2019 72.47 72.71 71.98 72.33 334,148 +0.03(+0.05%)
Dec 20, 2019 71.97 72.36 71.66 72.29 997,169 +0.29(+0.41%)
Dec 19, 2019 70.97 72.07 70.81 72.00 311,618 +1.06(+1.50%)
Dec 18, 2019 69.44 71.01 69.44 70.94 539,519 +1.73(+2.49%)
Dec 17, 2019 69.52 69.80 68.95 69.21 577,351 -0.32(-0.46%)
Dec 16, 2019 70.20 70.36 69.47 69.53 627,025 -0.57(-0.82%)
Dec 13, 2019 69.96 70.36 69.29 70.10 525,913 +0.22(+0.32%)
Dec 12, 2019 70.14 70.63 69.50 69.88 446,143 -0.44(-0.62%)
Dec 11, 2019 70.33 70.77 70.09 70.32 485,327 -0.12(-0.17%)
Dec 10, 2019 70.83 70.84 69.81 70.44 427,103 -0.28(-0.40%)
Dec 09, 2019 70.10 70.79 69.74 70.72 416,416 +0.64(+0.91%)
Dec 06, 2019 69.01 70.17 68.94 70.08 524,897 +1.34(+1.95%)
Dec 05, 2019 68.10 68.78 67.86 68.74 296,900 +0.82(+1.21%)
Dec 04, 2019 67.55 68.45 67.46 67.92 335,773 +0.19(+0.29%)
Dec 03, 2019 67.55 68.05 67.36 67.72 423,123 -0.15(-0.21%)
Dec 02, 2019 67.55 68.29 67.09 67.87 600,000 +0.40(+0.59%)
Nov 29, 2019 68.55 68.67 67.44 67.47 129,338 -1.11(-1.62%)
Nov 27, 2019 68.74 68.74 68.01 68.58 324,954 +0.15(+0.21%)
Nov 26, 2019 67.29 68.48 66.73 68.43 459,878 +1.21(+1.80%)
Nov 25, 2019 67.24 67.67 67.03 67.22 229,111 +0.19(+0.28%)
Nov 22, 2019 66.98 67.41 66.33 67.04 251,134 +0.16(+0.24%)
Nov 21, 2019 67.00 67.20 66.54 66.87 256,450 -0.21(-0.31%)
Nov 20, 2019 67.14 67.74 66.54 67.08 403,373 -0.27(-0.40%)
Nov 19, 2019 67.55 67.86 67.23 67.35 290,693 -0.11(-0.17%)
Nov 18, 2019 67.63 67.79 67.04 67.46 384,021 -0.03(-0.05%)
Nov 15, 2019 66.58 67.93 66.38 67.50 1,526,345 +0.85(+1.27%)
Nov 14, 2019 65.90 66.75 65.77 66.65 301,353 +0.58(+0.88%)
Nov 13, 2019 66.14 66.57 65.71 66.07 322,565 -0.25(-0.38%)
Nov 12, 2019 66.75 67.30 65.80 66.32 434,024 -0.44(-0.67%)
Nov 11, 2019 65.92 66.93 65.58 66.76 504,349 +0.76(+1.15%)
Nov 08, 2019 65.09 66.54 65.09 66.00 495,468 +0.77(+1.18%)
Nov 07, 2019 67.01 67.31 64.75 65.23 541,349 -1.71(-2.56%)
Nov 06, 2019 66.91 68.51 66.77 66.95 770,285 +0.32(+0.47%)
Nov 05, 2019 66.72 67.12 63.91 66.63 997,314 +1.76(+2.71%)
Nov 04, 2019 65.09 65.34 64.35 64.88 1,159,102 -0.04(-0.06%)
Nov 01, 2019 64.77 65.18 64.29 64.92 1,281,393 +0.21(+0.33%)
Oct 31, 2019 65.52 65.52 64.67 64.71 733,917 -0.76(-1.16%)
Oct 30, 2019 66.13 66.31 65.18 65.47 355,726 -0.74(-1.11%)
Oct 29, 2019 65.37 66.83 65.37 66.20 476,139 +0.66(+1.00%)
Oct 28, 2019 66.26 66.46 65.37 65.55 456,339 -0.59(-0.89%)
Oct 25, 2019 65.90 66.51 65.72 66.14 369,345 -0.01(-0.01%)
Oct 24, 2019 66.90 67.00 65.69 66.15 425,315 -0.59(-0.88%)
Oct 23, 2019 66.75 67.26 66.16 66.74 363,888 -0.57(-0.84%)
Oct 22, 2019 67.20 67.84 66.88 67.30 200,915 +0.32(+0.47%)
Oct 21, 2019 66.93 67.26 66.49 66.99 256,585 +0.06(+0.08%)
Oct 18, 2019 66.74 67.05 66.36 66.93 202,292 +0.18(+0.27%)
Oct 17, 2019 66.39 67.00 65.98 66.75 204,945 +0.61(+0.92%)
Oct 16, 2019 66.11 66.20 65.70 66.15 286,660 -0.01(-0.01%)
Oct 15, 2019 66.23 66.52 65.91 66.15 245,574 -0.03(-0.05%)
Oct 14, 2019 66.42 66.47 65.62 66.19 210,424 -0.10(-0.15%)
Oct 11, 2019 65.84 66.72 65.82 66.28 281,552 +0.90(+1.37%)
Oct 10, 2019 65.52 65.80 65.14 65.39 258,927 -0.06(-0.09%)
Oct 09, 2019 66.42 66.42 65.34 65.44 287,801 -0.54(-0.82%)
Oct 08, 2019 65.98 66.88 65.66 65.98 645,641 -0.34(-0.51%)
Oct 07, 2019 66.89 67.27 66.10 66.32 350,130 -0.78(-1.16%)
Oct 04, 2019 66.15 67.17 65.43 67.10 466,781 +1.03(+1.55%)
Oct 03, 2019 65.38 66.10 64.66 66.07 446,243 +0.79(+1.21%)
Oct 02, 2019 65.39 65.51 63.89 65.28 512,233 -0.33(-0.51%)
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.