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 (%)
Feb 28, 2023 97.74 99.13 97.52 98.19 621,340 +0.78(+0.80%)
Feb 27, 2023 95.79 98.26 95.58 97.41 619,039 +1.75(+1.83%)
Feb 24, 2023 96.63 97.51 94.37 95.66 709,071 -2.69(-2.73%)
Feb 23, 2023 99.61 99.64 96.86 98.35 862,283 -0.36(-0.36%)
Feb 22, 2023 99.10 99.77 98.33 98.71 385,364 +0.03(+0.03%)
Feb 21, 2023 99.16 99.88 98.61 98.68 431,656 -2.49(-2.46%)
Feb 17, 2023 99.73 101.20 98.82 101.17 342,059 +0.84(+0.83%)
Feb 16, 2023 99.38 100.95 99.12 100.33 330,614 -0.84(-0.83%)
Feb 15, 2023 99.92 101.96 99.40 101.17 256,976 +0.72(+0.72%)
Feb 14, 2023 99.52 100.86 98.67 100.44 446,805 +0.16(+0.16%)
Feb 13, 2023 100.32 100.74 99.81 100.28 359,105 +0.14(+0.14%)
Feb 10, 2023 99.67 100.14 98.75 100.14 285,307 +0.10(+0.10%)
Feb 09, 2023 102.01 102.60 99.67 100.04 345,636 -1.38(-1.36%)
Feb 08, 2023 101.58 102.17 100.96 101.42 372,595 -0.95(-0.93%)
Feb 07, 2023 101.04 102.64 100.20 102.37 493,594 +0.90(+0.89%)
Feb 06, 2023 101.43 102.49 101.19 101.47 361,086 -1.47(-1.42%)
Feb 03, 2023 102.92 103.44 101.82 102.93 419,995 -1.50(-1.44%)
Feb 02, 2023 101.23 104.70 101.23 104.44 740,752 +4.23(+4.22%)
Feb 01, 2023 99.31 101.17 99.10 100.21 778,034 +0.16(+0.16%)
Jan 31, 2023 97.18 100.15 96.87 100.05 683,336 +2.87(+2.96%)
Jan 30, 2023 97.75 98.59 96.88 97.18 396,029 -1.05(-1.07%)
Jan 27, 2023 97.77 98.84 97.51 98.23 384,231 +0.37(+0.37%)
Jan 26, 2023 95.81 97.94 95.62 97.86 338,862 +2.42(+2.54%)
Jan 25, 2023 94.24 95.89 93.76 95.44 539,331 +0.44(+0.46%)
Jan 24, 2023 96.15 96.41 94.98 95.00 308,321 -1.16(-1.20%)
Jan 23, 2023 94.01 96.22 93.60 96.15 689,109 +2.13(+2.27%)
Jan 20, 2023 93.13 94.49 92.52 94.02 423,028 +0.72(+0.78%)
Jan 19, 2023 94.46 94.86 93.18 93.30 496,426 -1.87(-1.96%)
Jan 18, 2023 96.73 97.51 94.86 95.17 431,171 -1.53(-1.58%)
Jan 17, 2023 96.02 97.32 95.72 96.70 829,286 +0.82(+0.85%)
Jan 13, 2023 95.05 96.14 94.23 95.88 470,490 +0.11(+0.12%)
Jan 12, 2023 95.87 96.69 95.33 95.77 892,743 +0.54(+0.56%)
Jan 11, 2023 93.19 96.51 93.06 95.23 999,084 +2.93(+3.17%)
Jan 10, 2023 90.62 92.31 89.27 92.30 485,439 +1.85(+2.05%)
Jan 09, 2023 90.43 91.30 89.85 90.45 301,666 +0.17(+0.19%)
Jan 06, 2023 87.34 90.63 87.34 90.28 422,251 +3.59(+4.14%)
Jan 05, 2023 87.19 87.67 85.87 86.70 458,991 -1.43(-1.62%)
Jan 04, 2023 86.66 88.87 86.66 88.12 511,390 +1.91(+2.21%)
Jan 03, 2023 89.81 90.17 85.92 86.22 846,541 -2.43(-2.74%)
Dec 30, 2022 88.09 88.91 87.55 88.65 317,118 -0.27(-0.31%)
Dec 29, 2022 88.30 90.42 88.14 88.92 492,771 +1.12(+1.27%)
Dec 28, 2022 88.06 88.67 87.45 87.80 775,982 -0.25(-0.29%)
Dec 27, 2022 88.41 88.41 87.15 88.06 303,210 +0.01(+0.01%)
Dec 23, 2022 87.25 88.29 86.63 88.05 250,013 +0.56(+0.64%)
Dec 22, 2022 87.02 87.67 85.81 87.49 405,407 -0.31(-0.35%)
Dec 21, 2022 87.22 88.72 87.22 87.80 430,686 +1.05(+1.21%)
Dec 20, 2022 85.93 86.98 85.30 86.74 322,041 +0.23(+0.27%)
Dec 19, 2022 87.98 87.98 85.93 86.51 499,168 -1.56(-1.77%)
Dec 16, 2022 88.55 89.41 86.80 88.07 927,086 -1.60(-1.78%)
Dec 15, 2022 92.46 92.65 89.43 89.66 737,807 -3.35(-3.60%)
Dec 14, 2022 92.70 94.19 92.41 93.01 800,280 +0.10(+0.11%)
Dec 13, 2022 93.31 93.95 91.45 92.91 1,311,273 +3.12(+3.47%)
Dec 12, 2022 87.72 89.92 87.13 89.79 523,423 +2.23(+2.54%)
Dec 09, 2022 86.73 88.40 86.57 87.56 410,254 +0.55(+0.64%)
Dec 08, 2022 86.42 87.89 86.33 87.01 352,705 +0.62(+0.72%)
Dec 07, 2022 85.87 87.46 85.55 86.39 418,826 +0.52(+0.60%)
Dec 06, 2022 87.83 89.40 85.61 85.87 804,597 -2.31(-2.62%)
Dec 05, 2022 91.48 91.48 87.60 88.18 758,753 -3.61(-3.93%)
Dec 02, 2022 91.53 92.40 90.92 91.79 500,483 -0.77(-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.