Skip to main content

Lamar Advertis A (NQ: LAMR )

119.41 +0.68 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 97.16 100.14 96.85 100.03 683,463 +2.87(+2.96%)
Jan 30, 2023 97.73 98.58 96.86 97.16 396,102 -1.05(-1.07%)
Jan 27, 2023 97.75 98.82 97.50 98.21 384,302 +0.37(+0.37%)
Jan 26, 2023 95.80 97.92 95.60 97.84 338,924 +2.42(+2.54%)
Jan 25, 2023 94.22 95.87 93.74 95.42 539,431 +0.44(+0.46%)
Jan 24, 2023 96.14 96.39 94.96 94.98 308,378 -1.15(-1.20%)
Jan 23, 2023 93.99 96.20 93.58 96.14 689,236 +2.13(+2.27%)
Jan 20, 2023 93.11 94.47 92.50 94.00 423,106 +0.72(+0.78%)
Jan 19, 2023 94.45 94.84 93.16 93.28 496,517 -1.87(-1.96%)
Jan 18, 2023 96.71 97.50 94.84 95.15 431,250 -1.53(-1.58%)
Jan 17, 2023 96.00 97.30 95.70 96.68 829,461 +0.82(+0.85%)
Jan 13, 2023 95.04 96.13 94.21 95.86 470,577 +0.11(+0.12%)
Jan 12, 2023 95.85 96.67 95.31 95.75 892,907 +0.54(+0.56%)
Jan 11, 2023 93.17 96.49 93.04 95.22 999,269 +2.93(+3.17%)
Jan 10, 2023 90.60 92.30 89.25 92.29 485,529 +1.85(+2.05%)
Jan 09, 2023 90.42 91.28 89.84 90.44 301,721 +0.17(+0.19%)
Jan 06, 2023 87.33 90.61 87.33 90.27 422,329 +3.59(+4.14%)
Jan 05, 2023 87.18 87.65 85.85 86.68 459,076 -1.43(-1.62%)
Jan 04, 2023 86.64 88.86 86.64 88.11 511,485 +1.91(+2.21%)
Jan 03, 2023 89.80 90.15 85.90 86.20 846,697 -2.43(-2.74%)
Dec 30, 2022 88.07 88.89 87.53 88.63 317,176 -0.27(-0.31%)
Dec 29, 2022 88.29 90.40 88.13 88.91 492,862 +1.12(+1.27%)
Dec 28, 2022 88.04 88.65 87.43 87.79 776,125 -0.25(-0.29%)
Dec 27, 2022 88.39 88.39 87.13 88.04 303,266 +0.01(+0.01%)
Dec 23, 2022 87.23 88.28 86.61 88.03 250,059 +0.56(+0.64%)
Dec 22, 2022 87.01 87.66 85.80 87.47 405,482 -0.31(-0.35%)
Dec 21, 2022 87.21 88.71 87.21 87.78 430,766 +1.05(+1.21%)
Dec 20, 2022 85.91 86.96 85.28 86.73 322,100 +0.23(+0.27%)
Dec 19, 2022 87.97 87.97 85.91 86.49 499,260 -1.56(-1.77%)
Dec 16, 2022 88.53 89.39 86.78 88.05 927,257 -1.60(-1.78%)
Dec 15, 2022 92.44 92.64 89.42 89.65 737,943 -3.35(-3.60%)
Dec 14, 2022 92.68 94.18 92.39 92.99 800,428 +0.10(+0.11%)
Dec 13, 2022 93.29 93.94 91.43 92.89 1,311,515 +3.12(+3.47%)
Dec 12, 2022 87.71 89.91 87.11 89.78 523,519 +2.23(+2.54%)
Dec 09, 2022 86.72 88.38 86.55 87.55 410,330 +0.55(+0.64%)
Dec 08, 2022 86.40 87.87 86.31 86.99 352,821 +0.62(+0.72%)
Dec 07, 2022 85.86 87.45 85.53 86.37 418,903 +0.52(+0.60%)
Dec 06, 2022 87.82 89.39 85.60 85.86 804,745 -2.31(-2.62%)
Dec 05, 2022 91.46 91.46 87.59 88.17 758,893 -3.61(-3.93%)
Dec 02, 2022 91.51 92.38 90.90 91.77 500,576 -0.77(-0.83%)
Dec 01, 2022 93.47 94.09 91.32 92.54 535,799 -0.03(-0.03%)
Nov 30, 2022 91.12 92.85 90.34 92.57 898,573 +0.92(+1.01%)
Nov 29, 2022 91.13 92.19 91.01 91.64 544,963 +0.18(+0.19%)
Nov 28, 2022 91.94 92.20 90.67 91.47 597,534 -0.95(-1.03%)
Nov 25, 2022 91.90 92.96 91.59 92.42 296,156 +0.50(+0.54%)
Nov 23, 2022 90.63 92.01 90.14 91.92 517,637 +1.29(+1.43%)
Nov 22, 2022 89.82 90.71 89.03 90.63 465,527 +1.41(+1.57%)
Nov 21, 2022 88.69 89.46 88.05 89.22 555,516 +0.04(+0.04%)
Nov 18, 2022 89.91 90.27 88.18 89.19 648,456 +0.44(+0.50%)
Nov 17, 2022 87.93 88.85 87.08 88.74 632,719 -0.18(-0.20%)
Nov 16, 2022 87.63 89.19 87.61 88.92 624,283 +0.43(+0.49%)
Nov 15, 2022 87.86 89.48 87.70 88.48 410,327 +1.89(+2.19%)
Nov 14, 2022 88.10 88.98 86.46 86.59 638,111 -2.07(-2.34%)
Nov 11, 2022 88.74 89.75 88.19 88.66 675,582 +0.58(+0.66%)
Nov 10, 2022 83.89 88.24 83.14 88.08 601,851 +6.66(+8.19%)
Nov 09, 2022 80.19 81.43 79.76 81.41 652,920 +0.67(+0.84%)
Nov 08, 2022 81.57 82.72 79.92 80.74 615,222 -0.61(-0.75%)
Nov 07, 2022 82.66 83.12 80.21 81.35 841,787 -1.13(-1.37%)
Nov 04, 2022 85.30 87.60 80.81 82.47 1,404,494 -0.44(-0.54%)
Nov 03, 2022 82.06 83.87 81.18 82.92 709,082 -0.66(-0.79%)
Nov 02, 2022 85.94 85.94 83.27 83.57 798,013 -2.91(-3.37%)
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.