Skip to main content

Lamar Advertis A (NQ: LAMR )

130.95 +1.09 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.41 69.78 66.60 68.48 1,256,641 -1.56(-2.23%)
Feb 27, 2020 69.96 71.68 68.03 70.05 1,237,129 -1.07(-1.51%)
Feb 26, 2020 72.81 73.74 70.99 71.12 672,763 -1.41(-1.95%)
Feb 25, 2020 74.88 75.38 72.49 72.53 526,889 -2.20(-2.94%)
Feb 24, 2020 75.28 75.78 74.41 74.73 591,406 -2.22(-2.88%)
Feb 21, 2020 78.43 79.18 76.92 76.95 1,219,958 -1.72(-2.18%)
Feb 20, 2020 76.16 79.01 74.18 78.67 874,675 +0.81(+1.04%)
Feb 19, 2020 78.20 78.30 77.04 77.86 403,690 -0.35(-0.45%)
Feb 18, 2020 78.25 78.51 77.70 78.21 300,146 -0.01(-0.01%)
Feb 14, 2020 78.33 78.80 77.89 78.22 271,577 +0.05(+0.06%)
Feb 13, 2020 77.47 78.40 77.39 78.17 260,187 +0.46(+0.59%)
Feb 12, 2020 77.25 77.91 77.08 77.71 366,216 +0.47(+0.61%)
Feb 11, 2020 77.19 77.58 76.91 77.23 226,930 +0.37(+0.48%)
Feb 10, 2020 76.87 77.23 76.61 76.87 276,997 +0.07(+0.10%)
Feb 07, 2020 77.50 77.53 76.60 76.79 257,882 -0.49(-0.63%)
Feb 06, 2020 77.92 78.32 76.87 77.28 453,218 -0.55(-0.70%)
Feb 05, 2020 77.10 78.26 76.57 77.83 329,061 +0.83(+1.08%)
Feb 04, 2020 76.66 77.41 76.23 77.00 306,497 +0.66(+0.87%)
Feb 03, 2020 75.98 76.65 75.97 76.33 520,346 +0.43(+0.57%)
Jan 31, 2020 76.68 77.22 75.33 75.90 632,539 -0.77(-1.00%)
Jan 30, 2020 76.91 77.31 76.49 76.67 500,273 -0.43(-0.55%)
Jan 29, 2020 77.74 77.91 77.03 77.10 254,239 -0.48(-0.62%)
Jan 28, 2020 76.97 77.69 76.82 77.58 380,756 +0.91(+1.18%)
Jan 27, 2020 76.43 77.23 75.83 76.67 314,478 -0.22(-0.29%)
Jan 24, 2020 76.96 77.11 76.40 76.89 245,410 +0.12(+0.16%)
Jan 23, 2020 76.92 77.07 75.07 76.77 459,727 -0.07(-0.10%)
Jan 22, 2020 76.71 77.43 76.06 76.84 394,112 +0.34(+0.45%)
Jan 21, 2020 75.19 76.86 74.84 76.50 621,601 +1.19(+1.59%)
Jan 17, 2020 75.66 75.79 74.79 75.30 544,622 -0.28(-0.37%)
Jan 16, 2020 74.43 75.62 74.07 75.58 378,423 +1.59(+2.14%)
Jan 15, 2020 73.77 74.40 73.44 74.00 356,866 +0.27(+0.37%)
Jan 14, 2020 73.85 74.10 73.48 73.73 292,733 -0.08(-0.11%)
Jan 13, 2020 73.69 73.99 73.21 73.81 351,794 +0.41(+0.56%)
Jan 10, 2020 72.86 73.51 72.66 73.40 527,136 +0.68(+0.93%)
Jan 09, 2020 72.65 73.07 72.34 72.72 339,744 +0.17(+0.24%)
Jan 08, 2020 72.13 72.84 72.08 72.55 271,280 +0.47(+0.66%)
Jan 07, 2020 72.11 72.15 71.45 72.07 209,911 -0.27(-0.37%)
Jan 06, 2020 72.34 72.70 71.94 72.34 477,727 -0.45(-0.62%)
Jan 03, 2020 72.03 72.87 71.96 72.79 299,089 +0.46(+0.63%)
Jan 02, 2020 72.94 72.96 71.68 72.34 526,408 -0.66(-0.91%)
Dec 31, 2019 72.79 73.37 72.79 73.00 397,645 +0.07(+0.09%)
Dec 30, 2019 72.65 73.03 72.43 72.93 252,835 +0.38(+0.53%)
Dec 27, 2019 72.74 72.97 72.32 72.55 186,105 -0.08(-0.11%)
Dec 26, 2019 72.76 72.92 72.14 72.63 192,779 -0.16(-0.21%)
Dec 24, 2019 72.50 72.84 71.99 72.79 212,762 +0.46(+0.63%)
Dec 23, 2019 72.47 72.71 71.98 72.33 334,148 +0.03(+0.05%)
Dec 20, 2019 71.97 72.36 71.66 72.29 997,169 +0.29(+0.41%)
Dec 19, 2019 70.97 72.07 70.81 72.00 311,618 +1.06(+1.50%)
Dec 18, 2019 69.44 71.01 69.44 70.94 539,519 +1.73(+2.49%)
Dec 17, 2019 69.52 69.80 68.95 69.21 577,351 -0.32(-0.46%)
Dec 16, 2019 70.20 70.36 69.47 69.53 627,025 -0.57(-0.82%)
Dec 13, 2019 69.96 70.36 69.29 70.10 525,913 +0.22(+0.32%)
Dec 12, 2019 70.14 70.63 69.50 69.88 446,143 -0.44(-0.62%)
Dec 11, 2019 70.33 70.77 70.09 70.32 485,327 -0.12(-0.17%)
Dec 10, 2019 70.83 70.84 69.81 70.44 427,103 -0.28(-0.40%)
Dec 09, 2019 70.10 70.79 69.74 70.72 416,416 +0.64(+0.91%)
Dec 06, 2019 69.01 70.17 68.94 70.08 524,897 +1.34(+1.95%)
Dec 05, 2019 68.10 68.78 67.86 68.74 296,900 +0.82(+1.21%)
Dec 04, 2019 67.55 68.45 67.46 67.92 335,773 +0.19(+0.29%)
Dec 03, 2019 67.55 68.05 67.36 67.72 423,123 -0.15(-0.21%)
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.