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 (%)
Mar 29, 2019 62.73 62.99 62.32 62.57 448,796 +0.02(+0.03%)
Mar 28, 2019 61.92 62.72 61.77 62.56 489,885 +0.88(+1.43%)
Mar 27, 2019 61.72 61.88 60.78 61.67 337,017 +0.10(+0.17%)
Mar 26, 2019 60.74 61.66 60.49 61.57 281,555 +1.18(+1.95%)
Mar 25, 2019 60.55 60.98 60.05 60.39 374,630 -0.16(-0.26%)
Mar 22, 2019 63.16 63.46 60.38 60.55 589,401 -2.64(-4.18%)
Mar 21, 2019 61.30 63.20 61.29 63.20 712,537 +1.72(+2.80%)
Mar 20, 2019 61.51 61.81 61.16 61.47 448,313 -0.20(-0.32%)
Mar 19, 2019 61.55 62.03 61.18 61.67 425,107 +0.22(+0.36%)
Mar 18, 2019 61.42 61.55 60.88 61.45 581,642 +0.05(+0.08%)
Mar 15, 2019 61.85 62.11 61.28 61.40 793,088 -0.41(-0.66%)
Mar 14, 2019 61.39 62.03 61.18 61.81 396,017 +0.59(+0.97%)
Mar 13, 2019 61.46 61.54 60.34 61.22 640,843 -0.04(-0.06%)
Mar 12, 2019 61.33 61.81 61.04 61.26 247,292 +0.14(+0.23%)
Mar 11, 2019 60.69 61.18 60.43 61.12 484,416 +0.73(+1.20%)
Mar 08, 2019 60.71 61.02 60.20 60.39 310,210 -0.42(-0.69%)
Mar 07, 2019 61.46 61.81 60.56 60.82 440,103 -0.64(-1.04%)
Mar 06, 2019 61.78 61.93 61.15 61.46 283,612 -0.16(-0.27%)
Mar 05, 2019 62.35 62.38 61.45 61.62 465,659 -0.68(-1.09%)
Mar 04, 2019 61.71 62.36 61.50 62.30 859,437 +0.85(+1.38%)
Mar 01, 2019 60.90 61.56 60.63 61.45 364,840 +0.96(+1.59%)
Feb 28, 2019 59.71 61.50 59.55 60.49 659,600 +0.80(+1.35%)
Feb 27, 2019 60.75 61.09 59.43 59.69 763,343 -1.12(-1.85%)
Feb 26, 2019 60.51 61.21 60.19 60.81 475,648 -0.10(-0.17%)
Feb 25, 2019 60.67 60.96 60.21 60.91 473,109 +0.41(+0.67%)
Feb 22, 2019 59.69 60.82 59.30 60.50 439,860 +0.37(+0.62%)
Feb 21, 2019 60.87 60.87 59.44 60.13 723,458 -0.44(-0.72%)
Feb 20, 2019 62.30 62.46 58.73 60.57 1,014,669 -0.43(-0.70%)
Feb 19, 2019 60.23 61.27 60.21 61.00 624,948 +0.46(+0.76%)
Feb 15, 2019 59.76 60.57 59.44 60.54 678,385 +0.87(+1.46%)
Feb 14, 2019 59.24 59.73 59.01 59.66 461,183 +0.32(+0.54%)
Feb 13, 2019 58.52 59.37 58.46 59.34 356,815 +0.76(+1.30%)
Feb 12, 2019 58.72 59.12 58.17 58.58 586,133 +0.00(+0.00%)
Feb 11, 2019 58.63 59.06 58.13 58.58 371,242 -0.05(-0.09%)
Feb 08, 2019 58.48 59.10 58.36 58.63 345,733 -0.14(-0.24%)
Feb 07, 2019 57.97 58.78 57.60 58.77 421,926 +0.49(+0.84%)
Feb 06, 2019 59.21 59.32 57.98 58.28 376,291 -0.99(-1.67%)
Feb 05, 2019 58.41 59.33 57.96 59.27 457,396 +0.87(+1.48%)
Feb 04, 2019 57.86 58.41 57.40 58.41 481,478 +0.67(+1.16%)
Feb 01, 2019 58.05 58.18 56.39 57.74 602,724 -0.32(-0.55%)
Jan 31, 2019 57.56 58.23 57.27 58.06 449,883 +0.35(+0.61%)
Jan 30, 2019 57.98 58.29 57.56 57.70 386,976 -0.25(-0.43%)
Jan 29, 2019 57.89 58.40 57.49 57.95 222,451 +0.07(+0.12%)
Jan 28, 2019 57.03 58.09 56.66 57.88 337,575 +0.62(+1.08%)
Jan 25, 2019 57.10 57.38 56.49 57.27 383,820 +0.33(+0.58%)
Jan 24, 2019 57.19 57.49 56.87 56.94 333,749 -0.28(-0.49%)
Jan 23, 2019 57.59 57.79 56.82 57.22 366,161 -0.23(-0.41%)
Jan 22, 2019 57.70 58.11 57.05 57.46 365,343 -0.37(-0.65%)
Jan 18, 2019 58.55 58.55 57.63 57.83 434,346 -0.54(-0.92%)
Jan 17, 2019 57.35 58.41 57.31 58.37 624,539 +0.97(+1.70%)
Jan 16, 2019 56.64 57.59 56.64 57.39 452,051 +0.97(+1.71%)
Jan 15, 2019 56.46 56.82 56.20 56.43 330,068 +0.08(+0.14%)
Jan 14, 2019 56.59 56.74 55.79 56.35 376,159 -0.43(-0.76%)
Jan 11, 2019 56.25 56.84 55.64 56.78 438,706 +0.58(+1.03%)
Jan 10, 2019 55.55 56.68 54.91 56.20 353,100 +0.65(+1.17%)
Jan 09, 2019 55.36 55.81 55.01 55.55 625,719 +0.54(+0.98%)
Jan 08, 2019 53.58 55.33 53.08 55.01 729,151 +1.72(+3.22%)
Jan 07, 2019 53.21 54.19 52.97 53.30 441,433 +0.24(+0.46%)
Jan 04, 2019 53.00 54.01 52.75 53.06 592,593 +0.52(+0.99%)
Jan 03, 2019 52.16 53.39 51.58 52.53 635,193 +0.16(+0.31%)
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.