Skip to main content

Lamar Advertis A (NQ: LAMR )

114.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 78.95 79.91 78.16 79.39 637,442 -0.29(-0.36%)
Jun 29, 2022 80.09 80.16 78.99 79.68 591,479 -0.74(-0.92%)
Jun 28, 2022 82.89 83.76 80.37 80.42 506,478 -1.87(-2.27%)
Jun 27, 2022 83.04 83.26 81.93 82.29 439,667 -0.82(-0.99%)
Jun 24, 2022 82.72 84.46 82.72 83.11 1,409,396 +0.92(+1.12%)
Jun 23, 2022 80.86 82.34 80.59 82.19 627,632 +1.33(+1.64%)
Jun 22, 2022 79.91 81.22 79.77 80.86 698,141 +0.07(+0.09%)
Jun 21, 2022 80.71 82.25 79.90 80.79 798,010 +1.06(+1.32%)
Jun 17, 2022 76.44 80.48 76.44 79.74 1,747,013 +3.44(+4.51%)
Jun 16, 2022 77.22 77.91 75.77 76.30 1,611,339 -2.36(-3.01%)
Jun 15, 2022 77.88 79.90 77.16 78.66 932,131 +1.34(+1.74%)
Jun 14, 2022 77.67 77.98 76.48 77.32 1,033,434 -0.06(-0.08%)
Jun 13, 2022 77.11 77.90 76.02 77.38 1,302,828 -2.22(-2.78%)
Jun 10, 2022 80.82 81.04 78.40 79.60 1,117,989 -3.47(-4.18%)
Jun 09, 2022 84.66 85.48 83.05 83.07 524,210 -2.07(-2.43%)
Jun 08, 2022 86.23 86.48 84.68 85.13 374,930 -1.96(-2.25%)
Jun 07, 2022 85.52 87.10 84.95 87.09 322,303 +1.11(+1.29%)
Jun 06, 2022 86.43 86.43 85.46 85.98 359,255 +0.50(+0.58%)
Jun 03, 2022 86.61 86.73 85.08 85.48 363,021 -1.61(-1.85%)
Jun 02, 2022 85.91 87.10 85.02 87.09 496,203 +0.75(+0.87%)
Jun 01, 2022 87.58 87.58 85.45 86.34 364,568 -0.85(-0.98%)
May 31, 2022 87.24 87.88 86.67 87.20 839,731 -0.73(-0.83%)
May 27, 2022 85.77 87.93 85.77 87.93 449,178 +2.49(+2.92%)
May 26, 2022 83.96 86.34 83.87 85.44 735,475 +1.65(+1.97%)
May 25, 2022 81.42 84.34 80.82 83.79 932,895 +2.34(+2.87%)
May 24, 2022 84.92 85.73 79.36 81.45 1,121,317 -4.56(-5.30%)
May 23, 2022 85.12 86.90 83.22 86.01 628,233 +1.46(+1.73%)
May 20, 2022 85.53 85.57 83.17 84.55 1,017,617 +0.46(+0.55%)
May 19, 2022 85.72 86.80 83.34 84.08 957,404 -2.65(-3.06%)
May 18, 2022 88.84 89.40 86.50 86.74 501,820 -2.92(-3.26%)
May 17, 2022 88.87 89.91 88.04 89.66 580,296 +1.84(+2.10%)
May 16, 2022 88.36 88.69 87.43 87.81 369,326 -0.49(-0.55%)
May 13, 2022 86.69 89.12 85.77 88.30 570,855 +2.73(+3.19%)
May 12, 2022 86.39 86.80 83.35 85.57 794,165 -0.69(-0.79%)
May 11, 2022 87.31 89.20 86.20 86.26 634,702 -0.63(-0.73%)
May 10, 2022 87.84 89.71 84.29 86.89 1,018,623 -0.12(-0.14%)
May 09, 2022 91.53 92.30 86.69 87.01 1,022,133 -5.88(-6.33%)
May 06, 2022 95.59 98.26 91.45 92.90 990,459 -2.53(-2.65%)
May 05, 2022 98.90 102.54 95.04 95.42 1,097,842 -2.00(-2.06%)
May 04, 2022 95.67 97.69 94.35 97.43 817,160 +2.12(+2.22%)
May 03, 2022 97.74 99.40 94.66 95.31 941,524 -2.22(-2.27%)
May 02, 2022 98.83 100.03 95.73 97.53 639,404 -0.77(-0.78%)
Apr 29, 2022 100.90 101.70 98.10 98.29 623,571 -3.32(-3.27%)
Apr 28, 2022 100.33 102.22 99.44 101.61 400,528 +1.94(+1.95%)
Apr 27, 2022 99.15 100.50 98.87 99.67 452,397 +0.77(+0.77%)
Apr 26, 2022 101.20 102.39 98.66 98.91 652,351 -2.66(-2.62%)
Apr 25, 2022 101.12 102.18 99.68 101.57 488,420 +0.09(+0.09%)
Apr 22, 2022 103.48 103.52 101.08 101.48 353,620 -2.36(-2.27%)
Apr 21, 2022 105.47 106.54 103.70 103.84 423,894 -0.63(-0.61%)
Apr 20, 2022 102.36 104.79 102.36 104.47 623,508 +2.20(+2.15%)
Apr 19, 2022 100.39 102.79 100.22 102.27 597,313 +2.16(+2.15%)
Apr 18, 2022 100.41 101.11 99.56 100.12 291,101 -0.26(-0.26%)
Apr 14, 2022 101.41 102.54 100.23 100.37 335,506 -1.02(-1.01%)
Apr 13, 2022 100.79 101.58 100.62 101.40 363,399 +0.71(+0.71%)
Apr 12, 2022 101.62 102.27 100.44 100.69 369,458 -0.55(-0.55%)
Apr 11, 2022 100.72 102.03 99.71 101.24 418,083 +0.31(+0.31%)
Apr 08, 2022 102.02 102.45 100.80 100.93 292,283 -1.03(-1.01%)
Apr 07, 2022 103.27 104.07 100.39 101.96 353,289 -1.54(-1.49%)
Apr 06, 2022 102.90 104.21 101.85 103.50 311,236 +0.18(+0.17%)
Apr 05, 2022 104.40 105.09 103.00 103.32 285,359 -1.29(-1.23%)
Apr 04, 2022 105.10 105.63 103.45 104.61 280,514 -0.70(-0.67%)
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.