Skip to main content

Lamar Advertis A (NQ: LAMR )

120.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 119.39 120.71 118.31 120.38 749,575 +2.68(+2.28%)
Jul 15, 2024 117.88 118.14 117.06 117.70 392,730 +0.20(+0.17%)
Jul 12, 2024 118.32 118.63 116.87 117.50 495,323 -0.03(-0.03%)
Jul 11, 2024 117.31 119.75 117.29 117.53 549,007 -0.04(-0.03%)
Jul 10, 2024 118.91 119.55 116.86 117.57 454,571 -0.96(-0.81%)
Jul 09, 2024 118.91 119.18 117.90 118.53 304,652 -0.29(-0.24%)
Jul 08, 2024 118.84 119.39 118.08 118.82 266,152 +0.29(+0.24%)
Jul 05, 2024 118.85 118.94 117.15 118.53 240,041 -0.18(-0.15%)
Jul 03, 2024 118.65 119.26 118.09 118.71 128,301 +0.14(+0.12%)
Jul 02, 2024 118.17 119.03 117.84 118.57 247,856 +0.59(+0.50%)
Jul 01, 2024 118.92 118.92 116.73 117.98 353,429 -1.55(-1.30%)
Jun 28, 2024 119.50 120.24 118.03 119.53 1,377,073 +0.79(+0.67%)
Jun 27, 2024 116.81 118.81 116.32 118.74 357,621 +1.76(+1.50%)
Jun 26, 2024 117.34 117.68 116.18 116.98 341,287 -0.80(-0.68%)
Jun 25, 2024 117.90 118.39 116.17 117.78 350,354 -0.12(-0.10%)
Jun 24, 2024 117.36 119.75 116.72 117.90 399,999 +0.59(+0.50%)
Jun 21, 2024 114.76 117.40 114.02 117.31 990,575 +2.32(+2.02%)
Jun 20, 2024 114.34 115.27 114.00 114.99 328,859 +0.30(+0.26%)
Jun 18, 2024 114.35 115.69 114.28 114.69 253,007 +0.34(+0.30%)
Jun 17, 2024 113.31 114.81 112.90 114.35 334,544 +1.04(+0.92%)
Jun 14, 2024 113.87 114.09 112.42 113.31 302,011 -1.39(-1.22%)
Jun 13, 2024 115.97 116.03 114.27 114.70 273,166 -1.32(-1.13%)
Jun 12, 2024 118.25 120.12 115.69 116.02 342,209 +0.24(+0.20%)
Jun 11, 2024 115.71 116.03 114.18 115.78 305,510 -0.38(-0.32%)
Jun 10, 2024 114.64 116.60 114.59 116.16 357,874 +0.63(+0.55%)
Jun 07, 2024 114.31 115.75 113.95 115.53 227,452 +0.00(+0.00%)
Jun 06, 2024 115.26 115.83 114.31 115.53 191,101 +0.00(+0.00%)
Jun 05, 2024 115.92 115.92 114.86 115.53 232,703 -0.24(-0.20%)
Jun 04, 2024 115.30 116.14 115.30 115.76 271,264 -0.04(-0.03%)
Jun 03, 2024 117.28 117.28 114.97 115.80 299,692 -0.97(-0.83%)
May 31, 2024 116.27 116.86 114.77 116.77 411,480 +1.31(+1.14%)
May 30, 2024 114.38 116.01 114.13 115.45 389,400 +1.61(+1.42%)
May 29, 2024 116.26 116.26 113.61 113.84 568,695 -3.24(-2.77%)
May 28, 2024 118.45 118.59 116.64 117.09 291,831 -1.41(-1.19%)
May 24, 2024 118.04 118.61 116.97 118.50 289,093 +1.17(+0.99%)
May 23, 2024 118.29 119.31 116.63 117.33 577,704 -0.92(-0.78%)
May 22, 2024 118.55 119.02 117.51 118.25 415,211 -1.12(-0.94%)
May 21, 2024 119.30 119.47 118.05 119.37 324,957 -0.01(-0.01%)
May 20, 2024 118.55 119.50 117.36 119.38 312,972 +0.83(+0.70%)
May 17, 2024 118.83 119.06 117.38 118.55 235,279 -0.31(-0.26%)
May 16, 2024 120.64 120.72 118.84 118.86 293,292 -1.58(-1.31%)
May 15, 2024 119.83 120.83 118.84 120.44 421,869 +2.26(+1.92%)
May 14, 2024 117.92 118.72 117.16 118.17 321,738 +0.31(+0.26%)
May 13, 2024 119.12 119.24 117.41 117.87 343,727 -0.61(-0.52%)
May 10, 2024 118.58 119.30 117.42 118.48 322,952 +0.35(+0.29%)
May 09, 2024 116.18 118.65 115.77 118.14 294,507 +2.50(+2.16%)
May 08, 2024 115.60 115.76 114.22 115.63 294,729 -0.54(-0.47%)
May 07, 2024 115.33 117.30 114.61 116.18 597,824 +0.78(+0.68%)
May 06, 2024 115.04 115.83 114.20 115.40 465,122 +1.62(+1.42%)
May 03, 2024 118.08 118.64 113.16 113.78 648,674 -3.56(-3.03%)
May 02, 2024 116.59 118.52 113.46 117.33 1,206,510 +1.17(+1.00%)
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.