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 30, 2022 87.07 87.88 86.54 87.63 320,815 -0.27(-0.31%)
Dec 29, 2022 87.28 89.37 87.13 87.90 498,517 +1.10(+1.27%)
Dec 28, 2022 87.04 87.65 86.44 86.79 785,030 -0.25(-0.29%)
Dec 27, 2022 87.39 87.39 86.14 87.04 306,745 +0.01(+0.01%)
Dec 23, 2022 86.24 87.28 85.63 87.03 252,928 +0.56(+0.64%)
Dec 22, 2022 86.02 86.66 84.82 86.48 410,134 -0.31(-0.35%)
Dec 21, 2022 86.22 87.70 86.22 86.78 435,708 +1.04(+1.21%)
Dec 20, 2022 84.94 85.98 84.31 85.74 325,796 +0.23(+0.27%)
Dec 19, 2022 86.97 86.97 84.94 85.51 504,988 -1.54(-1.77%)
Dec 16, 2022 87.53 88.38 85.80 87.05 937,895 -1.58(-1.78%)
Dec 15, 2022 91.39 91.59 88.40 88.63 746,410 -3.31(-3.60%)
Dec 14, 2022 91.63 93.11 91.34 91.94 809,611 +0.10(+0.11%)
Dec 13, 2022 92.23 92.87 90.39 91.84 1,326,562 +3.08(+3.47%)
Dec 12, 2022 86.71 88.89 86.13 88.76 529,526 +2.20(+2.54%)
Dec 09, 2022 85.73 87.38 85.57 86.56 415,038 +0.55(+0.64%)
Dec 08, 2022 85.42 86.88 85.33 86.01 356,869 +0.61(+0.72%)
Dec 07, 2022 84.88 86.46 84.56 85.40 423,709 +0.51(+0.60%)
Dec 06, 2022 86.82 88.37 84.63 84.88 813,978 -2.28(-2.62%)
Dec 05, 2022 90.42 90.42 86.59 87.17 767,600 -3.56(-3.93%)
Dec 02, 2022 90.48 91.34 89.87 90.73 506,319 -0.76(-0.83%)
Dec 01, 2022 92.40 93.03 90.28 91.49 541,946 -0.03(-0.03%)
Nov 30, 2022 90.08 91.80 89.32 91.52 908,882 +0.91(+1.01%)
Nov 29, 2022 90.09 91.14 89.97 90.60 551,215 +0.17(+0.19%)
Nov 28, 2022 90.90 91.15 89.64 90.43 604,389 -0.94(-1.03%)
Nov 25, 2022 90.86 91.90 90.55 91.37 299,554 +0.49(+0.54%)
Nov 23, 2022 89.60 90.97 89.11 90.88 523,575 +1.28(+1.43%)
Nov 22, 2022 88.80 89.68 88.02 89.60 470,868 +1.39(+1.57%)
Nov 21, 2022 87.68 88.45 87.05 88.21 561,889 +0.04(+0.04%)
Nov 18, 2022 88.89 89.24 87.18 88.17 655,896 +0.44(+0.50%)
Nov 17, 2022 86.93 87.84 86.09 87.73 639,978 -0.17(-0.20%)
Nov 16, 2022 86.64 88.18 86.62 87.91 631,446 +0.43(+0.49%)
Nov 15, 2022 86.87 88.47 86.70 87.48 415,034 +1.87(+2.19%)
Nov 14, 2022 87.10 87.97 85.48 85.61 645,432 -2.05(-2.34%)
Nov 11, 2022 87.73 88.73 87.19 87.65 683,333 +0.58(+0.66%)
Nov 10, 2022 82.94 87.24 82.19 87.08 608,756 +6.59(+8.19%)
Nov 09, 2022 79.28 80.51 78.85 80.49 660,410 +0.67(+0.84%)
Nov 08, 2022 80.64 81.78 79.02 79.82 622,281 -0.60(-0.75%)
Nov 07, 2022 81.72 82.18 79.30 80.42 851,445 -1.11(-1.37%)
Nov 04, 2022 84.33 86.60 79.89 81.54 1,420,608 -0.44(-0.54%)
Nov 03, 2022 81.13 82.91 80.26 81.98 717,217 -0.65(-0.79%)
Nov 02, 2022 84.97 84.97 82.32 82.63 807,169 -2.88(-3.37%)
Nov 01, 2022 85.50 86.05 84.67 85.50 581,966 +1.22(+1.44%)
Oct 31, 2022 84.80 85.27 83.92 84.29 1,004,020 -1.13(-1.33%)
Oct 28, 2022 83.91 85.50 83.53 85.42 559,335 +1.25(+1.49%)
Oct 27, 2022 84.71 84.88 83.73 84.17 365,688 +0.47(+0.56%)
Oct 26, 2022 83.49 84.67 83.09 83.70 504,205 -0.15(-0.17%)
Oct 25, 2022 80.91 84.16 80.91 83.85 521,756 +2.85(+3.52%)
Oct 24, 2022 81.16 82.09 80.28 81.00 344,256 +0.02(+0.02%)
Oct 21, 2022 79.70 81.23 78.46 80.98 606,754 +1.07(+1.34%)
Oct 20, 2022 80.07 80.84 79.46 79.91 439,432 +0.38(+0.48%)
Oct 19, 2022 80.42 81.41 79.24 79.53 661,812 -1.56(-1.93%)
Oct 18, 2022 81.60 82.74 80.53 81.09 563,086 +1.32(+1.65%)
Oct 17, 2022 78.51 80.25 78.48 79.77 562,109 +2.90(+3.77%)
Oct 14, 2022 78.60 78.80 76.80 76.88 622,039 -0.86(-1.11%)
Oct 13, 2022 74.94 78.32 74.12 77.74 395,620 +1.58(+2.08%)
Oct 12, 2022 76.95 77.18 75.60 76.16 590,401 -0.84(-1.09%)
Oct 11, 2022 76.92 77.71 75.10 77.00 694,963 +0.43(+0.56%)
Oct 10, 2022 79.00 79.00 76.42 76.57 491,779 -1.21(-1.55%)
Oct 07, 2022 79.13 79.50 77.22 77.77 751,281 -1.83(-2.30%)
Oct 06, 2022 80.23 80.87 78.93 79.60 489,494 -0.56(-0.70%)
Oct 05, 2022 78.91 80.64 78.41 80.16 1,034,988 -0.84(-1.04%)
Oct 04, 2022 78.37 81.10 78.37 81.00 1,164,650 +4.15(+5.40%)
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.