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 31, 2023 87.08 87.42 86.61 86.93 322,539 -0.10(-0.12%)
Aug 30, 2023 87.39 87.47 86.98 87.03 364,921 -0.24(-0.27%)
Aug 29, 2023 85.86 87.34 85.81 87.27 252,669 +1.24(+1.44%)
Aug 28, 2023 85.29 86.38 85.14 86.03 333,489 +0.96(+1.13%)
Aug 25, 2023 85.00 85.73 84.61 85.07 315,580 +0.28(+0.33%)
Aug 24, 2023 86.06 86.81 84.38 84.79 485,947 -1.27(-1.47%)
Aug 23, 2023 84.47 86.26 84.44 86.06 441,340 +1.72(+2.05%)
Aug 22, 2023 83.86 84.65 83.37 84.34 371,341 +0.81(+0.97%)
Aug 21, 2023 83.22 83.56 82.12 83.53 435,402 +0.45(+0.54%)
Aug 18, 2023 81.01 83.23 81.01 83.08 403,883 +1.55(+1.91%)
Aug 17, 2023 82.79 82.94 81.36 81.52 311,444 -1.29(-1.55%)
Aug 16, 2023 83.59 84.24 82.75 82.81 261,800 -0.90(-1.07%)
Aug 15, 2023 84.22 84.94 83.63 83.71 356,514 -1.11(-1.30%)
Aug 14, 2023 85.42 85.60 84.25 84.81 296,889 -0.96(-1.12%)
Aug 11, 2023 85.29 86.30 85.15 85.77 390,392 +0.08(+0.09%)
Aug 10, 2023 85.39 86.71 85.17 85.70 385,937 +0.51(+0.59%)
Aug 09, 2023 85.25 85.85 84.58 85.19 462,889 -0.06(-0.07%)
Aug 08, 2023 84.81 85.33 83.41 85.25 562,921 -0.72(-0.84%)
Aug 07, 2023 84.87 86.24 84.27 85.97 620,774 +0.78(+0.92%)
Aug 04, 2023 87.47 87.47 83.29 85.19 1,407,329 -2.19(-2.51%)
Aug 03, 2023 85.77 88.72 83.57 87.39 1,711,788 -4.49(-4.89%)
Aug 02, 2023 93.37 93.76 91.15 91.87 738,821 -2.36(-2.51%)
Aug 01, 2023 93.83 94.28 92.99 94.24 386,052 +0.18(+0.19%)
Jul 31, 2023 93.67 95.38 93.67 94.06 375,536 +0.27(+0.28%)
Jul 28, 2023 92.68 94.10 92.40 93.79 294,203 +1.78(+1.94%)
Jul 27, 2023 93.27 93.41 91.66 92.01 322,335 -1.23(-1.32%)
Jul 26, 2023 93.09 94.31 92.98 93.24 287,243 +0.14(+0.15%)
Jul 25, 2023 92.81 93.52 92.31 93.09 519,123 -0.06(-0.06%)
Jul 24, 2023 96.02 96.29 92.55 93.15 894,466 -2.88(-3.00%)
Jul 21, 2023 98.12 98.12 95.87 96.03 438,070 -1.69(-1.73%)
Jul 20, 2023 97.56 98.02 96.65 97.72 301,792 +0.23(+0.23%)
Jul 19, 2023 98.67 99.34 97.16 97.49 474,311 -0.96(-0.98%)
Jul 18, 2023 97.63 98.57 97.31 98.45 308,856 +1.06(+1.09%)
Jul 17, 2023 96.63 97.67 96.25 97.39 255,515 +0.60(+0.62%)
Jul 14, 2023 95.93 96.82 95.00 96.79 293,412 +0.51(+0.53%)
Jul 13, 2023 97.23 97.23 96.09 96.28 332,105 -0.44(-0.45%)
Jul 12, 2023 97.23 97.69 96.40 96.71 343,580 +0.44(+0.46%)
Jul 11, 2023 95.78 96.36 95.24 96.28 251,661 +1.03(+1.08%)
Jul 10, 2023 94.27 95.39 94.27 95.25 234,393 +0.88(+0.93%)
Jul 07, 2023 92.68 94.68 92.68 94.37 180,905 +1.31(+1.40%)
Jul 06, 2023 93.44 93.55 92.20 93.06 284,943 -1.40(-1.48%)
Jul 05, 2023 93.87 94.91 93.25 94.47 268,845 +0.19(+0.20%)
Jul 03, 2023 94.53 95.67 94.26 94.27 245,045 -0.31(-0.32%)
Jun 30, 2023 94.83 95.07 93.60 94.58 629,847 +0.42(+0.45%)
Jun 29, 2023 92.42 94.33 92.42 94.16 262,164 +1.60(+1.73%)
Jun 28, 2023 92.26 93.12 91.57 92.56 322,292 +0.15(+0.16%)
Jun 27, 2023 90.08 92.62 89.94 92.41 346,042 +2.08(+2.30%)
Jun 26, 2023 88.02 90.58 87.92 90.33 462,422 +2.27(+2.58%)
Jun 23, 2023 88.07 88.88 87.86 88.06 714,977 -0.81(-0.91%)
Jun 22, 2023 89.85 90.26 88.15 88.87 348,579 -1.26(-1.40%)
Jun 21, 2023 90.06 90.52 88.91 90.13 432,421 -0.39(-0.43%)
Jun 20, 2023 91.64 91.64 90.22 90.52 509,924 -1.44(-1.56%)
Jun 16, 2023 91.64 92.06 91.13 91.96 795,234 +0.75(+0.83%)
Jun 15, 2023 89.71 91.26 88.74 91.21 595,186 +1.03(+1.14%)
Jun 14, 2023 89.35 91.04 89.27 90.18 711,771 +1.11(+1.25%)
Jun 13, 2023 88.17 89.27 87.97 89.07 335,017 +1.31(+1.49%)
Jun 12, 2023 87.25 88.18 86.98 87.76 233,699 +0.35(+0.40%)
Jun 09, 2023 87.48 87.92 86.96 87.41 246,713 -0.29(-0.33%)
Jun 08, 2023 88.27 88.50 86.82 87.70 260,306 -0.87(-0.98%)
Jun 07, 2023 86.77 89.03 86.77 88.57 366,519 +1.92(+2.21%)
Jun 06, 2023 86.56 87.15 86.14 86.65 385,673 +0.23(+0.26%)
Jun 05, 2023 87.46 87.77 86.31 86.42 433,928 -1.64(-1.86%)
Jun 02, 2023 87.20 88.74 86.48 88.06 440,016 +1.99(+2.32%)
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.