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 29, 2023 104.82 105.25 103.48 103.91 277,676 -1.31(-1.24%)
Dec 28, 2023 103.96 105.36 103.96 105.22 193,326 +0.53(+0.50%)
Dec 27, 2023 104.65 105.65 104.42 104.69 223,883 +0.31(+0.30%)
Dec 26, 2023 103.82 104.91 103.41 104.38 298,516 +0.43(+0.41%)
Dec 22, 2023 104.39 105.26 103.39 103.95 247,968 -0.10(-0.09%)
Dec 21, 2023 104.56 105.12 103.40 104.05 343,481 +0.24(+0.24%)
Dec 20, 2023 105.33 106.42 103.77 103.80 354,267 -1.82(-1.72%)
Dec 19, 2023 105.53 106.27 105.35 105.62 680,384 +0.93(+0.89%)
Dec 18, 2023 105.68 105.68 104.51 104.69 296,729 -0.34(-0.33%)
Dec 15, 2023 107.09 108.05 104.32 105.04 1,747,852 -2.41(-2.24%)
Dec 14, 2023 105.15 108.60 105.15 107.44 1,279,545 +3.40(+3.27%)
Dec 13, 2023 101.09 105.06 100.20 104.04 766,613 +2.96(+2.93%)
Dec 12, 2023 101.22 101.53 100.06 101.08 287,286 -0.14(-0.13%)
Dec 11, 2023 101.50 101.95 101.10 101.22 307,787 -0.31(-0.30%)
Dec 08, 2023 99.87 101.67 99.65 101.52 510,987 +1.30(+1.29%)
Dec 07, 2023 100.57 101.16 100.04 100.23 260,973 -0.37(-0.36%)
Dec 06, 2023 101.38 102.46 100.48 100.60 460,860 -0.03(-0.03%)
Dec 05, 2023 100.75 101.14 99.70 100.62 445,571 -0.63(-0.62%)
Dec 04, 2023 100.36 101.63 100.36 101.25 537,538 +0.50(+0.50%)
Dec 01, 2023 97.73 100.83 97.34 100.75 583,903 +2.83(+2.89%)
Nov 30, 2023 96.71 98.14 96.22 97.92 422,262 +1.21(+1.25%)
Nov 29, 2023 96.65 97.73 96.52 96.71 486,784 +0.95(+0.99%)
Nov 28, 2023 95.31 95.84 94.73 95.76 475,963 +0.24(+0.25%)
Nov 27, 2023 94.54 96.03 94.29 95.52 365,168 +0.30(+0.31%)
Nov 24, 2023 95.22 95.22 94.54 95.22 91,464 +0.25(+0.26%)
Nov 22, 2023 95.15 95.42 94.27 94.97 183,423 +0.76(+0.81%)
Nov 21, 2023 95.68 96.32 93.97 94.21 426,082 -1.99(-2.07%)
Nov 20, 2023 94.71 96.25 94.28 96.20 397,587 +1.40(+1.48%)
Nov 17, 2023 94.15 95.34 94.13 94.80 760,806 +1.40(+1.50%)
Nov 16, 2023 92.74 93.95 92.64 93.39 340,176 +0.44(+0.48%)
Nov 15, 2023 93.06 94.45 92.62 92.95 563,117 -0.31(-0.33%)
Nov 14, 2023 91.68 93.80 91.56 93.26 654,791 +4.25(+4.78%)
Nov 13, 2023 89.10 89.59 88.16 89.01 441,036 -0.86(-0.96%)
Nov 10, 2023 89.57 89.90 88.26 89.87 260,239 +0.95(+1.07%)
Nov 09, 2023 90.29 90.32 88.46 88.92 450,068 -0.97(-1.08%)
Nov 08, 2023 91.06 91.34 89.76 89.89 432,476 -1.29(-1.41%)
Nov 07, 2023 91.51 91.51 90.09 91.17 649,332 -0.11(-0.12%)
Nov 06, 2023 91.57 92.04 89.99 91.28 586,802 -0.56(-0.61%)
Nov 03, 2023 90.39 92.98 89.64 91.84 1,178,572 +2.74(+3.07%)
Nov 02, 2023 83.40 89.99 82.96 89.10 2,076,193 +9.84(+12.42%)
Nov 01, 2023 79.48 80.33 77.91 79.26 716,307 -0.27(-0.34%)
Oct 31, 2023 78.93 79.92 78.87 79.53 620,801 +0.96(+1.22%)
Oct 30, 2023 78.35 79.26 77.66 78.57 424,750 +0.88(+1.13%)
Oct 27, 2023 78.84 79.12 77.28 77.69 382,386 -1.03(-1.31%)
Oct 26, 2023 78.41 79.24 77.96 78.73 316,721 +0.44(+0.57%)
Oct 25, 2023 79.62 79.96 77.34 78.28 440,588 -1.96(-2.45%)
Oct 24, 2023 79.47 80.92 79.09 80.25 763,018 +1.16(+1.47%)
Oct 23, 2023 77.58 80.02 77.45 79.09 554,733 +1.10(+1.41%)
Oct 20, 2023 80.27 80.40 77.89 77.98 648,562 -2.14(-2.67%)
Oct 19, 2023 80.53 81.92 79.85 80.12 552,046 -0.78(-0.97%)
Oct 18, 2023 81.86 82.32 80.71 80.90 481,566 -1.77(-2.14%)
Oct 17, 2023 81.60 84.04 81.51 82.67 813,070 +0.56(+0.68%)
Oct 16, 2023 79.66 82.39 79.72 82.11 681,922 +3.47(+4.41%)
Oct 13, 2023 78.70 79.18 77.95 78.64 332,901 +0.22(+0.28%)
Oct 12, 2023 79.53 79.83 77.90 78.42 254,492 -1.19(-1.49%)
Oct 11, 2023 79.16 79.83 78.68 79.61 395,175 +1.00(+1.27%)
Oct 10, 2023 76.82 78.62 76.53 78.61 528,512 +1.96(+2.56%)
Oct 09, 2023 75.52 77.25 75.20 76.65 376,226 +0.43(+0.56%)
Oct 06, 2023 75.40 76.85 74.64 76.23 508,018 +0.31(+0.41%)
Oct 05, 2023 78.06 78.06 75.82 75.92 1,097,064 -1.91(-2.46%)
Oct 04, 2023 77.37 77.90 76.68 77.83 304,167 +0.67(+0.86%)
Oct 03, 2023 77.82 78.02 75.98 77.16 740,553 -0.92(-1.18%)
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.