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 (%)
Aug 30, 2019 61.35 61.44 60.94 61.24 267,712 +0.03(+0.05%)
Aug 29, 2019 60.90 61.39 60.70 61.21 241,947 +0.63(+1.04%)
Aug 28, 2019 59.84 61.07 59.64 60.58 326,305 +0.56(+0.93%)
Aug 27, 2019 60.66 60.66 59.68 60.02 391,211 -0.25(-0.41%)
Aug 26, 2019 60.04 60.32 59.56 60.27 237,430 +0.70(+1.17%)
Aug 23, 2019 60.64 60.88 59.43 59.57 506,262 -1.35(-2.22%)
Aug 22, 2019 60.92 61.14 60.44 60.92 245,595 +0.25(+0.41%)
Aug 21, 2019 60.86 61.06 60.32 60.68 487,208 +0.20(+0.33%)
Aug 20, 2019 61.67 61.93 60.41 60.48 418,773 -1.44(-2.32%)
Aug 19, 2019 60.73 62.46 60.40 61.91 570,417 +1.62(+2.69%)
Aug 16, 2019 60.04 60.93 59.72 60.29 543,559 +0.46(+0.77%)
Aug 15, 2019 61.02 61.02 59.73 59.83 541,635 -1.08(-1.77%)
Aug 14, 2019 62.58 62.92 60.65 60.91 647,960 -2.15(-3.41%)
Aug 13, 2019 62.70 63.46 62.53 63.06 227,908 +0.30(+0.47%)
Aug 12, 2019 63.05 63.40 62.15 62.76 363,641 -0.49(-0.77%)
Aug 09, 2019 63.10 63.49 62.39 63.25 309,264 -0.06(-0.09%)
Aug 08, 2019 62.59 63.62 61.67 63.30 875,919 +1.04(+1.67%)
Aug 07, 2019 60.75 62.66 60.24 62.27 1,022,954 -1.88(-2.93%)
Aug 06, 2019 62.69 64.69 62.69 64.14 691,220 +1.87(+3.00%)
Aug 05, 2019 62.76 63.08 61.64 62.27 583,174 -1.14(-1.80%)
Aug 02, 2019 63.66 63.76 63.13 63.42 245,809 -0.35(-0.55%)
Aug 01, 2019 64.64 64.87 63.58 63.77 463,045 -0.89(-1.37%)
Jul 31, 2019 64.45 65.18 64.07 64.65 440,329 -0.02(-0.04%)
Jul 30, 2019 63.31 64.73 63.31 64.68 310,782 +1.15(+1.81%)
Jul 29, 2019 64.06 64.30 63.34 63.53 367,587 -0.30(-0.46%)
Jul 26, 2019 63.30 64.02 62.94 63.82 304,132 +0.53(+0.83%)
Jul 25, 2019 64.30 64.30 63.26 63.30 262,630 -0.93(-1.46%)
Jul 24, 2019 63.84 64.44 63.58 64.23 250,202 +0.32(+0.50%)
Jul 23, 2019 63.64 64.02 63.22 63.91 313,909 +0.58(+0.91%)
Jul 22, 2019 63.35 63.66 62.91 63.34 266,854 -0.10(-0.16%)
Jul 19, 2019 64.18 64.29 63.42 63.44 311,141 -0.49(-0.76%)
Jul 18, 2019 63.94 64.06 63.64 63.93 218,660 -0.02(-0.03%)
Jul 17, 2019 63.87 64.14 63.48 63.94 265,441 +0.13(+0.20%)
Jul 16, 2019 64.47 64.47 63.77 63.82 242,718 -0.67(-1.04%)
Jul 15, 2019 64.90 64.90 64.29 64.49 226,372 -0.21(-0.32%)
Jul 12, 2019 64.53 65.01 64.22 64.69 320,904 +0.22(+0.35%)
Jul 11, 2019 64.37 64.81 63.88 64.47 411,312 +0.18(+0.29%)
Jul 10, 2019 65.01 65.13 64.23 64.29 577,539 -0.43(-0.67%)
Jul 09, 2019 65.05 65.61 64.66 64.72 341,750 -0.38(-0.58%)
Jul 08, 2019 65.69 66.08 64.77 65.09 286,660 -0.88(-1.33%)
Jul 05, 2019 65.47 66.02 64.49 65.97 236,673 -0.11(-0.17%)
Jul 03, 2019 65.18 66.28 64.86 66.08 401,380 +1.34(+2.07%)
Jul 02, 2019 64.88 65.17 64.55 64.74 379,449 +0.01(+0.01%)
Jul 01, 2019 64.82 65.18 63.55 64.73 369,207 +0.25(+0.38%)
Jun 28, 2019 64.43 65.09 64.21 64.49 812,022 +0.40(+0.62%)
Jun 27, 2019 63.62 64.23 63.62 64.09 374,131 +0.77(+1.21%)
Jun 26, 2019 64.83 65.24 63.21 63.32 627,368 -1.38(-2.14%)
Jun 25, 2019 66.68 66.80 64.67 64.70 434,684 -1.76(-2.64%)
Jun 24, 2019 67.12 67.12 66.41 66.46 471,044 -0.17(-0.25%)
Jun 21, 2019 67.32 67.48 66.44 66.63 798,630 -0.78(-1.16%)
Jun 20, 2019 66.32 67.51 65.96 67.41 385,315 +1.37(+2.08%)
Jun 19, 2019 64.76 66.15 64.57 66.04 282,818 +1.11(+1.71%)
Jun 18, 2019 64.98 65.66 64.43 64.93 285,280 +0.29(+0.44%)
Jun 17, 2019 63.85 65.17 63.61 64.64 351,920 +0.84(+1.31%)
Jun 14, 2019 63.68 64.18 63.16 63.80 366,461 +0.04(+0.06%)
Jun 13, 2019 63.74 64.40 63.36 63.76 347,403 +0.34(+0.53%)
Jun 12, 2019 62.99 63.52 62.98 63.42 330,276 +0.45(+0.71%)
Jun 11, 2019 62.91 63.16 62.58 62.97 234,308 +0.31(+0.49%)
Jun 10, 2019 62.78 63.26 62.00 62.67 320,514 -0.02(-0.03%)
Jun 07, 2019 63.07 63.55 62.61 62.68 390,654 -0.04(-0.06%)
Jun 06, 2019 63.50 63.67 61.87 62.72 725,987 -0.52(-0.82%)
Jun 05, 2019 62.53 63.27 61.90 63.24 430,834 +1.08(+1.74%)
Jun 04, 2019 61.28 62.47 61.10 62.16 380,430 +1.07(+1.76%)
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.