Skip to main content

Lamar Advertis A (NQ: LAMR )

118.93 +0.20 (+0.17%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 81.48 82.60 81.30 81.62 527,730 +1.02(+1.26%)
Sep 28, 2023 80.62 81.07 80.24 80.60 359,741 +0.50(+0.62%)
Sep 27, 2023 81.40 81.46 79.80 80.10 501,821 -0.86(-1.06%)
Sep 26, 2023 82.40 82.43 80.67 80.96 380,521 -2.08(-2.51%)
Sep 25, 2023 82.12 83.31 82.90 83.05 423,788 +0.67(+0.82%)
Sep 22, 2023 82.16 82.91 81.94 82.37 481,961 +0.30(+0.37%)
Sep 21, 2023 82.04 83.08 81.69 82.07 441,529 -0.76(-0.92%)
Sep 20, 2023 83.14 83.80 82.80 82.83 315,059 +0.13(+0.15%)
Sep 19, 2023 82.61 82.98 81.99 82.70 462,324 +0.09(+0.11%)
Sep 18, 2023 83.70 84.15 82.39 82.61 504,056 -0.99(-1.18%)
Sep 15, 2023 84.55 84.56 83.21 83.60 1,148,170 -0.98(-1.16%)
Sep 14, 2023 83.29 84.59 83.29 84.58 315,833 +1.94(+2.34%)
Sep 13, 2023 83.71 83.97 82.23 82.64 342,656 -1.03(-1.23%)
Sep 12, 2023 83.58 84.08 82.48 83.67 310,970 -0.33(-0.39%)
Sep 11, 2023 83.91 84.03 83.05 84.00 374,796 +0.66(+0.79%)
Sep 08, 2023 84.08 84.26 83.18 83.35 588,964 -0.93(-1.10%)
Sep 07, 2023 85.85 86.46 84.12 84.27 563,102 -2.13(-2.47%)
Sep 06, 2023 86.59 86.82 85.83 86.40 279,665 +0.04(+0.04%)
Sep 05, 2023 87.50 87.77 85.64 86.36 455,390 -1.81(-2.06%)
Sep 01, 2023 88.65 88.76 87.68 88.18 238,581 +0.25(+0.29%)
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%)
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.