Skip to main content

Lamar Advertis A (NQ: LAMR )

114.69 +0.34 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 57.99 58.46 57.69 58.38 545,352 +0.40(+0.69%)
Nov 29, 2018 58.25 58.37 57.59 57.98 302,413 -0.27(-0.46%)
Nov 28, 2018 57.16 58.43 57.16 58.25 521,282 +1.01(+1.76%)
Nov 27, 2018 57.26 57.73 56.81 57.24 237,168 +0.02(+0.03%)
Nov 26, 2018 57.03 57.24 56.28 57.23 639,172 +0.67(+1.18%)
Nov 23, 2018 56.57 57.15 56.22 56.56 181,610 -0.09(-0.16%)
Nov 21, 2018 56.65 56.65 56.65 0 -0.21(-0.37%)
Nov 20, 2018 58.64 58.81 56.82 56.86 615,268 -2.03(-3.45%)
Nov 19, 2018 59.24 59.80 58.21 58.89 624,593 -0.36(-0.61%)
Nov 16, 2018 57.90 59.38 57.58 59.25 558,342 +1.12(+1.92%)
Nov 15, 2018 56.76 58.18 55.87 58.13 786,389 +1.12(+1.97%)
Nov 14, 2018 58.85 58.98 56.60 57.01 458,667 -1.51(-2.58%)
Nov 13, 2018 57.83 58.98 57.83 58.52 563,028 +0.65(+1.12%)
Nov 12, 2018 58.68 59.42 57.73 57.87 603,420 -0.73(-1.25%)
Nov 09, 2018 57.23 59.23 57.23 58.60 809,973 +1.54(+2.70%)
Nov 08, 2018 59.82 59.97 55.65 57.06 2,357,788 -4.88(-7.88%)
Nov 07, 2018 60.30 62.11 59.83 61.94 1,240,479 +1.65(+2.73%)
Nov 06, 2018 58.33 61.65 58.07 60.30 1,120,379 +2.23(+3.84%)
Nov 05, 2018 57.80 58.33 57.80 58.06 586,964 +0.45(+0.77%)
Nov 02, 2018 57.23 57.65 56.76 57.62 518,721 +0.54(+0.94%)
Nov 01, 2018 56.66 57.37 56.30 57.08 557,970 +0.64(+1.13%)
Oct 31, 2018 56.94 57.25 56.19 56.44 581,417 -0.30(-0.53%)
Oct 30, 2018 56.96 58.07 56.02 56.74 559,609 -0.22(-0.38%)
Oct 29, 2018 56.03 57.56 56.03 56.96 572,307 +1.35(+2.44%)
Oct 26, 2018 56.76 57.14 55.08 55.60 566,656 -1.44(-2.52%)
Oct 25, 2018 56.79 57.32 56.30 57.04 782,912 +0.41(+0.72%)
Oct 24, 2018 56.72 57.31 56.31 56.63 645,709 -0.10(-0.18%)
Oct 23, 2018 56.72 58.20 56.21 56.73 765,410 -0.49(-0.86%)
Oct 22, 2018 58.09 58.09 57.07 57.23 401,091 -0.69(-1.18%)
Oct 19, 2018 57.43 58.35 57.12 57.91 906,755 +0.70(+1.22%)
Oct 18, 2018 56.69 57.36 56.59 57.21 558,157 +0.50(+0.88%)
Oct 17, 2018 57.23 57.56 56.42 56.71 538,587 -0.65(-1.14%)
Oct 16, 2018 56.08 57.56 55.81 57.36 454,771 +1.58(+2.83%)
Oct 15, 2018 55.05 56.56 54.72 55.79 499,983 +0.72(+1.30%)
Oct 12, 2018 56.47 56.51 54.70 55.07 791,786 -0.99(-1.77%)
Oct 11, 2018 56.94 57.18 56.06 56.06 781,791 -0.88(-1.54%)
Oct 10, 2018 58.46 59.03 56.90 56.94 666,496 -1.49(-2.56%)
Oct 09, 2018 58.83 59.10 58.31 58.43 413,024 -0.33(-0.56%)
Oct 08, 2018 58.49 59.40 58.49 58.76 485,863 +0.25(+0.42%)
Oct 05, 2018 58.52 58.91 58.34 58.52 454,806 +0.04(+0.07%)
Oct 04, 2018 59.30 59.30 58.13 58.48 814,311 -0.90(-1.52%)
Oct 03, 2018 59.72 60.20 59.08 59.38 378,658 -0.28(-0.48%)
Oct 02, 2018 59.33 59.94 58.23 59.67 1,030,875 +0.33(+0.56%)
Oct 01, 2018 60.07 60.17 59.28 59.33 303,885 -0.55(-0.93%)
Sep 28, 2018 58.96 60.05 58.93 59.89 376,472 +0.59(+1.00%)
Sep 27, 2018 58.83 59.67 58.65 59.30 448,311 +0.65(+1.12%)
Sep 26, 2018 59.37 59.57 58.57 58.64 408,806 -0.70(-1.18%)
Sep 25, 2018 59.32 59.66 59.02 59.34 952,530 +0.29(+0.50%)
Sep 24, 2018 59.15 59.15 58.16 59.05 467,123 -0.15(-0.26%)
Sep 21, 2018 59.83 59.98 59.09 59.20 712,283 -0.67(-1.12%)
Sep 20, 2018 59.29 59.97 59.07 59.87 394,430 +0.64(+1.08%)
Sep 19, 2018 60.10 60.10 58.76 59.23 505,408 -0.77(-1.28%)
Sep 18, 2018 60.60 60.90 59.89 60.00 414,086 -0.65(-1.07%)
Sep 17, 2018 60.58 61.12 60.16 60.65 482,696 +0.18(+0.29%)
Sep 14, 2018 59.66 60.60 59.66 60.47 595,756 +0.46(+0.77%)
Sep 13, 2018 60.00 60.38 59.43 60.01 467,996 +0.58(+0.97%)
Sep 12, 2018 59.06 59.45 58.90 59.43 307,240 +0.46(+0.77%)
Sep 11, 2018 59.28 59.55 58.75 58.98 439,507 -0.46(-0.78%)
Sep 10, 2018 59.10 59.82 59.10 59.44 486,253 +0.40(+0.68%)
Sep 07, 2018 58.76 59.14 58.46 59.04 325,310 +0.15(+0.26%)
Sep 06, 2018 58.90 59.40 58.77 58.89 376,812 +0.08(+0.14%)
Sep 05, 2018 58.98 59.41 58.58 58.80 690,990 -0.12(-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.