Skip to main content

Lamar Advertis A (NQ: LAMR )

105.79 -0.75 (-0.70%)
Streaming Delayed Price Updated: 9:36 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 103.48 106.65 103.15 106.54 641,711 +3.06(+2.96%)
Jan 30, 2023 104.09 104.99 103.16 103.48 371,905 -1.12(-1.07%)
Jan 27, 2023 104.11 105.25 103.84 104.60 360,826 +0.39(+0.37%)
Jan 26, 2023 102.03 104.29 101.82 104.21 318,220 +2.58(+2.54%)
Jan 25, 2023 100.35 102.11 99.84 101.63 506,478 +0.47(+0.46%)
Jan 24, 2023 102.39 102.66 101.14 101.16 289,540 -1.23(-1.20%)
Jan 23, 2023 100.11 102.46 99.67 102.39 647,132 +2.27(+2.27%)
Jan 20, 2023 99.17 100.62 98.52 100.12 397,259 +0.77(+0.78%)
Jan 19, 2023 100.59 101.01 99.22 99.35 466,186 -1.99(-1.96%)
Jan 18, 2023 103.00 103.84 101.01 101.34 404,906 -1.63(-1.58%)
Jan 17, 2023 102.25 103.63 101.93 102.97 778,770 +0.87(+0.85%)
Jan 13, 2023 101.22 102.38 100.34 102.10 441,830 +0.12(+0.12%)
Jan 12, 2023 102.09 102.96 101.51 101.98 838,361 +0.57(+0.56%)
Jan 11, 2023 99.23 102.77 99.09 101.41 938,225 +3.12(+3.17%)
Jan 10, 2023 96.50 98.30 95.06 98.29 455,869 +1.97(+2.05%)
Jan 09, 2023 96.30 97.22 95.68 96.32 283,290 +0.18(+0.19%)
Jan 06, 2023 93.01 96.51 93.01 96.14 396,530 +3.82(+4.14%)
Jan 05, 2023 92.85 93.36 91.44 92.32 431,032 -1.52(-1.62%)
Jan 04, 2023 92.28 94.64 92.28 93.84 480,239 +2.03(+2.21%)
Jan 03, 2023 95.64 96.02 91.49 91.81 794,974 -2.59(-2.74%)
Dec 30, 2022 93.80 94.67 93.23 94.40 297,801 -0.29(-0.31%)
Dec 29, 2022 94.03 96.28 93.86 94.69 462,754 +1.19(+1.27%)
Dec 28, 2022 93.77 94.42 93.12 93.50 728,713 -0.27(-0.29%)
Dec 27, 2022 94.14 94.14 92.80 93.77 284,740 +0.01(+0.01%)
Dec 23, 2022 92.91 94.02 92.25 93.76 234,784 +0.60(+0.64%)
Dec 22, 2022 92.67 93.36 91.38 93.16 380,712 -0.33(-0.35%)
Dec 21, 2022 92.88 94.48 92.88 93.49 404,451 +1.12(+1.21%)
Dec 20, 2022 91.50 92.62 90.83 92.37 302,424 +0.25(+0.27%)
Dec 19, 2022 93.69 93.69 91.50 92.12 468,761 -1.66(-1.77%)
Dec 16, 2022 94.29 95.21 92.43 93.78 870,612 -2.90(-3.00%)
Dec 15, 2022 99.69 99.91 96.43 96.68 684,263 -3.61(-3.60%)
Dec 14, 2022 99.95 101.56 99.64 100.29 742,202 +0.11(+0.11%)
Dec 13, 2022 100.61 101.31 98.60 100.18 1,216,112 +3.36(+3.47%)
Dec 12, 2022 94.59 96.96 93.95 96.82 485,437 +2.40(+2.54%)
Dec 09, 2022 93.52 95.31 93.34 94.42 380,482 +0.60(+0.64%)
Dec 08, 2022 93.18 94.77 93.08 93.82 327,108 +0.67(+0.72%)
Dec 07, 2022 92.59 94.31 92.24 93.15 388,431 +0.56(+0.60%)
Dec 06, 2022 94.71 96.40 92.31 92.59 746,206 -2.49(-2.62%)
Dec 05, 2022 98.63 98.63 94.46 95.08 703,689 -3.89(-3.93%)
Dec 02, 2022 98.69 99.63 98.04 98.97 464,162 -0.83(-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.