Skip to main content

Lamar Advertis A (NQ: LAMR )

114.44 -0.25 (-0.22%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.63 58.63 58.63 0 +0.35(+0.60%)
Aug 30, 2018 58.78 59.05 58.17 58.28 234,166 -0.62(-1.05%)
Aug 29, 2018 58.54 59.04 58.35 58.90 575,678 +0.33(+0.57%)
Aug 28, 2018 58.05 58.59 57.65 58.56 572,835 +0.63(+1.09%)
Aug 27, 2018 58.43 58.53 57.58 57.93 525,082 -0.34(-0.59%)
Aug 24, 2018 57.56 58.36 57.08 58.27 397,265 +0.82(+1.43%)
Aug 23, 2018 57.55 57.82 57.21 57.45 288,838 -0.21(-0.36%)
Aug 22, 2018 57.16 57.77 57.16 57.66 524,708 +0.37(+0.64%)
Aug 21, 2018 57.85 58.10 57.08 57.29 401,287 -0.45(-0.78%)
Aug 20, 2018 57.77 58.11 57.58 57.74 376,160 +0.17(+0.29%)
Aug 17, 2018 57.65 57.82 57.19 57.57 772,059 -0.07(-0.12%)
Aug 16, 2018 57.52 57.79 57.31 57.64 473,183 +0.30(+0.53%)
Aug 15, 2018 57.03 57.88 56.90 57.34 573,746 +0.27(+0.47%)
Aug 14, 2018 55.97 57.35 55.97 57.07 828,177 +1.11(+1.99%)
Aug 13, 2018 55.35 56.01 55.19 55.96 460,821 +0.53(+0.96%)
Aug 10, 2018 55.11 55.77 54.92 55.43 427,096 +0.12(+0.22%)
Aug 09, 2018 55.91 55.93 55.02 55.31 602,782 -0.32(-0.57%)
Aug 08, 2018 55.94 57.26 55.44 55.63 717,629 +0.18(+0.32%)
Aug 07, 2018 55.24 55.60 54.93 55.45 705,934 +0.46(+0.83%)
Aug 06, 2018 54.93 55.21 54.83 54.99 402,351 +0.15(+0.28%)
Aug 03, 2018 54.93 55.31 54.74 54.84 475,588 -0.08(-0.15%)
Aug 02, 2018 55.09 55.54 54.58 54.93 427,106 -0.81(-1.46%)
Aug 01, 2018 56.02 56.02 55.31 55.74 503,159 -0.29(-0.52%)
Jul 31, 2018 55.21 56.31 55.21 56.03 487,442 +0.72(+1.31%)
Jul 30, 2018 55.18 55.45 54.74 55.31 341,396 +0.30(+0.55%)
Jul 27, 2018 55.72 55.72 54.94 55.00 384,255 -0.59(-1.05%)
Jul 26, 2018 54.60 55.62 54.60 55.59 403,487 +1.00(+1.84%)
Jul 25, 2018 55.10 54.31 54.58 504,578 +0.21(+0.38%)
Jul 24, 2018 54.63 54.77 54.27 54.38 328,549 -0.08(-0.14%)
Jul 23, 2018 54.42 54.70 54.28 54.45 272,761 -0.05(-0.08%)
Jul 20, 2018 55.02 55.02 54.31 54.50 343,761 -0.54(-0.98%)
Jul 19, 2018 54.28 55.31 54.12 55.04 578,761 +0.77(+1.42%)
Jul 18, 2018 54.78 55.11 53.78 54.27 439,681 -0.64(-1.16%)
Jul 17, 2018 54.51 55.18 54.40 54.91 666,647 +0.32(+0.59%)
Jul 16, 2018 54.28 54.67 54.08 54.59 477,967 +0.33(+0.60%)
Jul 13, 2018 53.70 54.43 53.66 54.26 519,837 +0.65(+1.21%)
Jul 12, 2018 53.37 53.62 52.98 53.62 372,829 +0.44(+0.83%)
Jul 11, 2018 52.87 53.52 52.86 53.18 464,080 +0.08(+0.16%)
Jul 10, 2018 52.70 53.43 52.25 53.09 776,276 +0.40(+0.77%)
Jul 09, 2018 52.98 53.63 52.47 52.69 750,406 -0.20(-0.37%)
Jul 06, 2018 52.63 53.69 52.63 52.89 1,609,621 +0.40(+0.75%)
Jul 05, 2018 51.92 52.57 51.88 52.49 773,092 +0.61(+1.17%)
Jul 03, 2018 51.88 51.88 51.88 0 -0.03(-0.06%)
Jul 02, 2018 51.77 52.10 51.41 51.91 880,173 -0.07(-0.13%)
Jun 29, 2018 51.89 52.30 51.51 51.98 735,188 -0.07(-0.13%)
Jun 28, 2018 51.44 53.20 51.29 52.05 602,198 +0.56(+1.09%)
Jun 27, 2018 52.11 52.47 51.46 51.49 441,489 -0.70(-1.34%)
Jun 26, 2018 52.32 52.44 51.97 52.19 857,627 +0.04(+0.07%)
Jun 25, 2018 52.60 52.84 51.97 52.15 559,746 -0.59(-1.13%)
Jun 22, 2018 53.11 53.53 52.72 52.74 848,862 -0.14(-0.26%)
Jun 21, 2018 52.90 53.11 52.58 52.88 673,993 +0.03(+0.06%)
Jun 20, 2018 52.63 53.14 52.34 52.85 895,234 +0.28(+0.54%)
Jun 19, 2018 52.92 53.21 52.47 52.57 1,591,452 -0.70(-1.31%)
Jun 18, 2018 53.78 54.05 53.18 53.27 971,084 -0.54(-1.00%)
Jun 15, 2018 54.12 53.63 53.81 1,109,804 -0.31(-0.58%)
Jun 14, 2018 54.26 54.26 53.75 54.12 956,309 +0.21(+0.38%)
Jun 13, 2018 55.13 55.13 53.64 53.91 722,212 -1.16(-2.11%)
Jun 12, 2018 54.52 55.15 54.27 55.08 755,398 +0.65(+1.20%)
Jun 11, 2018 54.63 54.82 54.32 54.42 519,479 -0.11(-0.19%)
Jun 08, 2018 53.73 54.62 53.71 54.53 454,202 +0.81(+1.51%)
Jun 07, 2018 53.76 54.00 53.23 53.72 429,380 -0.05(-0.08%)
Jun 06, 2018 53.06 53.80 52.79 53.76 683,260 +0.55(+1.03%)
Jun 05, 2018 52.96 53.33 52.13 53.21 779,835 +0.35(+0.67%)
Jun 04, 2018 52.97 53.35 52.13 52.86 685,590 +0.03(+0.06%)
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.