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 (%)
Feb 28, 2020 68.42 69.79 66.62 68.50 1,256,409 -1.56(-2.23%)
Feb 27, 2020 69.97 71.69 68.04 70.06 1,236,901 -1.07(-1.51%)
Feb 26, 2020 72.82 73.76 71.01 71.13 672,639 -1.42(-1.95%)
Feb 25, 2020 74.89 75.39 72.51 72.55 526,792 -2.20(-2.94%)
Feb 24, 2020 75.29 75.79 74.43 74.75 591,297 -2.22(-2.88%)
Feb 21, 2020 78.44 79.20 76.94 76.96 1,219,733 -1.72(-2.18%)
Feb 20, 2020 76.18 79.02 74.19 78.68 874,514 +0.81(+1.04%)
Feb 19, 2020 78.21 78.31 77.05 77.87 403,615 -0.35(-0.45%)
Feb 18, 2020 78.26 78.52 77.71 78.22 300,090 -0.01(-0.01%)
Feb 14, 2020 78.34 78.81 77.90 78.23 271,527 +0.05(+0.06%)
Feb 13, 2020 77.49 78.42 77.40 78.18 260,139 +0.46(+0.59%)
Feb 12, 2020 77.27 77.92 77.09 77.72 366,148 +0.47(+0.61%)
Feb 11, 2020 77.21 77.60 76.92 77.25 226,888 +0.37(+0.48%)
Feb 10, 2020 76.89 77.25 76.63 76.88 276,946 +0.07(+0.10%)
Feb 07, 2020 77.51 77.54 76.62 76.81 257,834 -0.49(-0.63%)
Feb 06, 2020 77.94 78.34 76.89 77.30 453,135 -0.55(-0.70%)
Feb 05, 2020 77.12 78.27 76.59 77.85 329,000 +0.83(+1.08%)
Feb 04, 2020 76.68 77.43 76.24 77.01 306,440 +0.66(+0.87%)
Feb 03, 2020 76.00 76.67 75.99 76.35 520,250 +0.43(+0.57%)
Jan 31, 2020 76.69 77.23 75.34 75.92 632,422 -0.77(-1.00%)
Jan 30, 2020 76.92 77.33 76.51 76.68 500,181 -0.43(-0.55%)
Jan 29, 2020 77.76 77.92 77.04 77.11 254,192 -0.48(-0.62%)
Jan 28, 2020 76.99 77.71 76.83 77.59 380,685 +0.91(+1.18%)
Jan 27, 2020 76.45 77.24 75.84 76.68 314,420 -0.22(-0.29%)
Jan 24, 2020 76.98 77.12 76.42 76.91 245,364 +0.12(+0.16%)
Jan 23, 2020 76.94 77.09 75.09 76.78 459,642 -0.07(-0.10%)
Jan 22, 2020 76.73 77.44 76.07 76.86 394,039 +0.34(+0.45%)
Jan 21, 2020 75.20 76.87 74.85 76.51 621,486 +1.19(+1.59%)
Jan 17, 2020 75.67 75.80 74.80 75.32 544,521 -0.28(-0.37%)
Jan 16, 2020 74.44 75.64 74.08 75.60 378,353 +1.59(+2.14%)
Jan 15, 2020 73.78 74.41 73.45 74.01 356,801 +0.27(+0.37%)
Jan 14, 2020 73.86 74.11 73.49 73.74 292,679 -0.08(-0.11%)
Jan 13, 2020 73.71 74.00 73.22 73.82 351,729 +0.41(+0.56%)
Jan 10, 2020 72.87 73.52 72.68 73.41 527,039 +0.68(+0.93%)
Jan 09, 2020 72.67 73.09 72.36 72.73 339,681 +0.17(+0.24%)
Jan 08, 2020 72.14 72.85 72.09 72.56 271,230 +0.47(+0.66%)
Jan 07, 2020 72.12 72.16 71.47 72.09 209,873 -0.27(-0.37%)
Jan 06, 2020 72.36 72.72 71.95 72.36 477,639 -0.45(-0.62%)
Jan 03, 2020 72.05 72.88 71.97 72.81 299,034 +0.46(+0.63%)
Jan 02, 2020 72.95 72.97 71.70 72.35 526,311 -0.66(-0.91%)
Dec 31, 2019 72.80 73.39 72.80 73.01 397,571 +0.07(+0.09%)
Dec 30, 2019 72.66 73.04 72.45 72.95 252,789 +0.38(+0.53%)
Dec 27, 2019 72.75 72.99 72.33 72.56 186,071 -0.08(-0.11%)
Dec 26, 2019 72.77 72.94 72.15 72.64 192,744 -0.16(-0.21%)
Dec 24, 2019 72.51 72.86 72.01 72.80 212,722 +0.46(+0.63%)
Dec 23, 2019 72.48 72.72 71.99 72.34 334,087 +0.03(+0.05%)
Dec 20, 2019 71.98 72.37 71.67 72.31 996,985 +0.29(+0.41%)
Dec 19, 2019 70.98 72.09 70.83 72.01 311,560 +1.06(+1.50%)
Dec 18, 2019 69.45 71.02 69.45 70.95 539,419 +1.73(+2.49%)
Dec 17, 2019 69.54 69.81 68.96 69.22 577,245 -0.32(-0.46%)
Dec 16, 2019 70.21 70.37 69.49 69.54 626,910 -0.57(-0.82%)
Dec 13, 2019 69.98 70.37 69.30 70.12 525,816 +0.22(+0.32%)
Dec 12, 2019 70.15 70.64 69.52 69.90 446,061 -0.44(-0.62%)
Dec 11, 2019 70.34 70.78 70.11 70.33 485,237 -0.12(-0.17%)
Dec 10, 2019 70.84 70.86 69.83 70.45 427,024 -0.28(-0.40%)
Dec 09, 2019 70.11 70.80 69.75 70.74 416,339 +0.64(+0.91%)
Dec 06, 2019 69.02 70.19 68.96 70.10 524,801 +1.34(+1.95%)
Dec 05, 2019 68.12 68.80 67.87 68.75 296,845 +0.83(+1.21%)
Dec 04, 2019 67.57 68.46 67.48 67.93 335,711 +0.19(+0.29%)
Dec 03, 2019 67.56 68.06 67.37 67.74 423,045 -0.15(-0.21%)
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.