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 (%)
Aug 31, 2023 88.08 88.43 87.61 87.92 318,880 -0.11(-0.12%)
Aug 30, 2023 88.40 88.47 87.97 88.03 360,782 -0.24(-0.27%)
Aug 29, 2023 86.85 88.34 86.80 88.27 249,803 +1.25(+1.44%)
Aug 28, 2023 86.27 87.37 86.12 87.02 329,706 +0.97(+1.13%)
Aug 25, 2023 85.98 86.71 85.58 86.05 312,001 +0.28(+0.33%)
Aug 24, 2023 87.05 87.81 85.35 85.77 480,435 -1.28(-1.47%)
Aug 23, 2023 85.44 87.25 85.40 87.05 436,334 +1.74(+2.05%)
Aug 22, 2023 84.82 85.62 84.33 85.30 367,129 +0.82(+0.97%)
Aug 21, 2023 84.18 84.52 83.06 84.48 430,464 +0.45(+0.54%)
Aug 18, 2023 81.94 84.19 81.94 84.03 399,302 +1.57(+1.91%)
Aug 17, 2023 83.74 83.90 82.30 82.46 307,911 -1.30(-1.55%)
Aug 16, 2023 84.55 85.21 83.70 83.76 258,830 -0.91(-1.07%)
Aug 15, 2023 85.19 85.91 84.59 84.67 352,470 -1.12(-1.30%)
Aug 14, 2023 86.40 86.59 85.22 85.79 293,521 -0.97(-1.12%)
Aug 11, 2023 86.27 87.29 86.13 86.76 385,964 +0.08(+0.09%)
Aug 10, 2023 86.37 87.70 86.15 86.68 381,559 +0.51(+0.59%)
Aug 09, 2023 86.23 86.84 85.55 86.17 457,638 -0.06(-0.07%)
Aug 08, 2023 85.79 86.31 84.37 86.23 556,536 -0.73(-0.84%)
Aug 07, 2023 85.84 87.23 85.24 86.96 613,733 +0.79(+0.92%)
Aug 04, 2023 88.47 88.47 84.24 86.17 1,391,366 -2.22(-2.51%)
Aug 03, 2023 86.75 89.74 84.53 88.39 1,692,371 -4.54(-4.89%)
Aug 02, 2023 94.44 94.84 92.19 92.93 730,440 -2.39(-2.51%)
Aug 01, 2023 94.90 95.36 94.06 95.32 381,673 +0.18(+0.19%)
Jul 31, 2023 94.75 96.47 94.75 95.13 371,277 +0.27(+0.28%)
Jul 28, 2023 93.75 95.18 93.46 94.86 290,866 +1.80(+1.94%)
Jul 27, 2023 94.34 94.48 92.72 93.06 318,679 -1.24(-1.32%)
Jul 26, 2023 94.16 95.39 94.05 94.31 283,985 +0.14(+0.15%)
Jul 25, 2023 93.87 94.59 93.37 94.16 513,235 -0.06(-0.06%)
Jul 24, 2023 97.12 97.39 93.61 94.22 884,320 -2.91(-3.00%)
Jul 21, 2023 99.24 99.24 96.97 97.13 433,101 -1.71(-1.73%)
Jul 20, 2023 98.68 99.14 97.76 98.84 298,369 +0.23(+0.23%)
Jul 19, 2023 99.80 100.48 98.28 98.60 468,931 -0.97(-0.98%)
Jul 18, 2023 98.75 99.70 98.42 99.58 305,352 +1.07(+1.09%)
Jul 17, 2023 97.74 98.79 97.35 98.51 252,617 +0.61(+0.62%)
Jul 14, 2023 97.03 97.93 96.09 97.90 290,084 +0.52(+0.53%)
Jul 13, 2023 98.34 98.34 97.20 97.38 328,338 -0.44(-0.45%)
Jul 12, 2023 98.34 98.81 97.51 97.82 339,683 +0.44(+0.46%)
Jul 11, 2023 96.88 97.47 96.33 97.38 248,807 +1.04(+1.08%)
Jul 10, 2023 95.36 96.49 95.36 96.34 231,734 +0.89(+0.93%)
Jul 07, 2023 93.75 95.76 93.75 95.45 178,853 +1.32(+1.40%)
Jul 06, 2023 94.51 94.62 93.26 94.13 281,710 -1.42(-1.48%)
Jul 05, 2023 94.95 96.00 94.32 95.55 265,796 +0.19(+0.20%)
Jul 03, 2023 95.62 96.76 95.34 95.36 242,266 -0.31(-0.32%)
Jun 30, 2023 95.92 96.16 94.67 95.66 622,703 +0.42(+0.45%)
Jun 29, 2023 93.48 95.41 93.48 95.24 259,190 +1.62(+1.73%)
Jun 28, 2023 93.32 94.19 92.62 93.62 318,636 +0.15(+0.16%)
Jun 27, 2023 91.12 93.68 90.97 93.47 342,116 +2.10(+2.30%)
Jun 26, 2023 89.03 91.62 88.93 91.37 457,177 +2.29(+2.58%)
Jun 23, 2023 89.08 89.90 88.87 89.07 706,867 -0.82(-0.91%)
Jun 22, 2023 90.88 91.30 89.16 89.89 344,625 -1.27(-1.40%)
Jun 21, 2023 91.10 91.56 89.93 91.16 427,516 -0.40(-0.43%)
Jun 20, 2023 92.70 92.70 91.25 91.56 504,140 -1.46(-1.56%)
Jun 16, 2023 92.70 93.12 92.17 93.01 786,214 +0.76(+0.83%)
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.