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 (%)
Aug 31, 2018 58.62 58.62 58.62 0 +0.35(+0.60%)
Aug 30, 2018 58.77 59.04 58.16 58.27 234,209 -0.62(-1.05%)
Aug 29, 2018 58.53 59.03 58.34 58.89 575,784 +0.33(+0.57%)
Aug 28, 2018 58.04 58.58 57.64 58.55 572,941 +0.63(+1.09%)
Aug 27, 2018 58.42 58.52 57.57 57.92 525,179 -0.34(-0.59%)
Aug 24, 2018 57.55 58.35 57.07 58.26 397,339 +0.82(+1.43%)
Aug 23, 2018 57.54 57.81 57.20 57.44 288,891 -0.21(-0.36%)
Aug 22, 2018 57.14 57.76 57.14 57.65 524,805 +0.37(+0.64%)
Aug 21, 2018 57.84 58.09 57.07 57.28 401,361 -0.45(-0.78%)
Aug 20, 2018 57.76 58.10 57.57 57.73 376,230 +0.17(+0.29%)
Aug 17, 2018 57.64 57.81 57.17 57.56 772,202 -0.07(-0.12%)
Aug 16, 2018 57.51 57.78 57.30 57.63 473,271 +0.30(+0.53%)
Aug 15, 2018 57.02 57.87 56.89 57.33 573,852 +0.27(+0.47%)
Aug 14, 2018 55.96 57.33 55.96 57.06 828,330 +1.11(+1.99%)
Aug 13, 2018 55.34 56.00 55.18 55.95 460,906 +0.53(+0.96%)
Aug 10, 2018 55.10 55.76 54.91 55.42 427,175 +0.12(+0.22%)
Aug 09, 2018 55.90 55.92 55.01 55.30 602,893 -0.32(-0.57%)
Aug 08, 2018 55.93 57.25 55.43 55.62 717,761 +0.17(+0.32%)
Aug 07, 2018 55.23 55.59 54.92 55.44 706,064 +0.46(+0.83%)
Aug 06, 2018 54.92 55.20 54.82 54.98 402,425 +0.15(+0.28%)
Aug 03, 2018 54.92 55.30 54.73 54.83 475,676 -0.08(-0.15%)
Aug 02, 2018 55.08 55.53 54.57 54.92 427,184 -0.81(-1.46%)
Aug 01, 2018 56.01 56.01 55.30 55.73 503,252 -0.29(-0.52%)
Jul 31, 2018 55.20 56.30 55.20 56.02 487,532 +0.72(+1.31%)
Jul 30, 2018 55.17 55.44 54.73 55.30 341,459 +0.30(+0.55%)
Jul 27, 2018 55.71 55.71 54.93 54.99 384,326 -0.59(-1.05%)
Jul 26, 2018 54.59 55.61 54.59 55.58 403,561 +1.00(+1.84%)
Jul 25, 2018 55.09 54.30 54.57 504,671 +0.21(+0.38%)
Jul 24, 2018 54.62 54.76 54.26 54.37 328,609 -0.08(-0.14%)
Jul 23, 2018 54.41 54.69 54.27 54.44 272,811 -0.05(-0.08%)
Jul 20, 2018 55.01 55.01 54.30 54.49 343,825 -0.54(-0.98%)
Jul 19, 2018 54.27 55.30 54.11 55.03 578,867 +0.77(+1.42%)
Jul 18, 2018 54.77 55.10 53.77 54.26 439,762 -0.64(-1.16%)
Jul 17, 2018 54.50 55.17 54.39 54.90 666,770 +0.32(+0.59%)
Jul 16, 2018 54.27 54.66 54.07 54.58 478,055 +0.33(+0.60%)
Jul 13, 2018 53.69 54.42 53.65 54.25 519,933 +0.65(+1.21%)
Jul 12, 2018 53.36 53.61 52.97 53.61 372,898 +0.44(+0.83%)
Jul 11, 2018 52.86 53.51 52.85 53.17 464,166 +0.08(+0.16%)
Jul 10, 2018 52.69 53.42 52.24 53.08 776,420 +0.40(+0.77%)
Jul 09, 2018 52.97 53.62 52.46 52.68 750,545 -0.20(-0.37%)
Jul 06, 2018 52.62 53.68 52.62 52.88 1,609,918 +0.40(+0.75%)
Jul 05, 2018 51.91 52.56 51.87 52.48 773,235 +0.61(+1.17%)
Jul 03, 2018 51.87 51.87 51.87 0 -0.03(-0.06%)
Jul 02, 2018 51.76 52.09 51.40 51.90 880,335 -0.07(-0.13%)
Jun 29, 2018 51.88 52.29 51.50 51.97 735,324 -0.07(-0.13%)
Jun 28, 2018 51.43 53.19 51.28 52.04 602,309 +0.56(+1.09%)
Jun 27, 2018 52.10 52.46 51.45 51.48 441,570 -0.70(-1.34%)
Jun 26, 2018 52.31 52.43 51.96 52.18 857,785 +0.04(+0.07%)
Jun 25, 2018 52.59 52.83 51.96 52.14 559,849 -0.59(-1.13%)
Jun 22, 2018 53.10 53.52 52.71 52.73 849,018 -0.14(-0.26%)
Jun 21, 2018 52.89 53.10 52.57 52.87 674,117 +0.03(+0.06%)
Jun 20, 2018 52.63 53.13 52.33 52.84 895,399 +0.28(+0.54%)
Jun 19, 2018 52.91 53.20 52.46 52.56 1,591,746 -0.70(-1.31%)
Jun 18, 2018 53.77 54.04 53.17 53.26 971,263 -0.54(-1.00%)
Jun 15, 2018 54.11 53.62 53.80 1,110,008 -0.31(-0.58%)
Jun 14, 2018 54.25 54.25 53.74 54.11 956,485 +0.21(+0.38%)
Jun 13, 2018 55.12 55.12 53.63 53.90 722,345 -1.16(-2.11%)
Jun 12, 2018 54.51 55.14 54.26 55.07 755,537 +0.65(+1.20%)
Jun 11, 2018 54.62 54.81 54.31 54.41 519,575 -0.11(-0.19%)
Jun 08, 2018 53.72 54.61 53.70 54.52 454,286 +0.81(+1.51%)
Jun 07, 2018 53.75 53.99 53.22 53.71 429,459 -0.05(-0.08%)
Jun 06, 2018 53.05 53.79 52.78 53.75 683,386 +0.55(+1.03%)
Jun 05, 2018 52.95 53.33 52.12 53.20 779,979 +0.35(+0.67%)
Jun 04, 2018 52.96 53.34 52.12 52.85 685,716 +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.