Skip to main content

Lamar Advertis A (NQ: LAMR )

130.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 76.68 77.22 75.33 75.90 632,539 -0.77(-1.00%)
Jan 30, 2020 76.91 77.31 76.49 76.67 500,273 -0.43(-0.55%)
Jan 29, 2020 77.74 77.91 77.03 77.10 254,239 -0.48(-0.62%)
Jan 28, 2020 76.97 77.69 76.82 77.58 380,756 +0.91(+1.18%)
Jan 27, 2020 76.43 77.23 75.83 76.67 314,478 -0.22(-0.29%)
Jan 24, 2020 76.96 77.11 76.40 76.89 245,410 +0.12(+0.16%)
Jan 23, 2020 76.92 77.07 75.07 76.77 459,727 -0.07(-0.10%)
Jan 22, 2020 76.71 77.43 76.06 76.84 394,112 +0.34(+0.45%)
Jan 21, 2020 75.19 76.86 74.84 76.50 621,601 +1.19(+1.59%)
Jan 17, 2020 75.66 75.79 74.79 75.30 544,622 -0.28(-0.37%)
Jan 16, 2020 74.43 75.62 74.07 75.58 378,423 +1.59(+2.14%)
Jan 15, 2020 73.77 74.40 73.44 74.00 356,866 +0.27(+0.37%)
Jan 14, 2020 73.85 74.10 73.48 73.73 292,733 -0.08(-0.11%)
Jan 13, 2020 73.69 73.99 73.21 73.81 351,794 +0.41(+0.56%)
Jan 10, 2020 72.86 73.51 72.66 73.40 527,136 +0.68(+0.93%)
Jan 09, 2020 72.65 73.07 72.34 72.72 339,744 +0.17(+0.24%)
Jan 08, 2020 72.13 72.84 72.08 72.55 271,280 +0.47(+0.66%)
Jan 07, 2020 72.11 72.15 71.45 72.07 209,911 -0.27(-0.37%)
Jan 06, 2020 72.34 72.70 71.94 72.34 477,727 -0.45(-0.62%)
Jan 03, 2020 72.03 72.87 71.96 72.79 299,089 +0.46(+0.63%)
Jan 02, 2020 72.94 72.96 71.68 72.34 526,408 -0.66(-0.91%)
Dec 31, 2019 72.79 73.37 72.79 73.00 397,645 +0.07(+0.09%)
Dec 30, 2019 72.65 73.03 72.43 72.93 252,835 +0.38(+0.53%)
Dec 27, 2019 72.74 72.97 72.32 72.55 186,105 -0.08(-0.11%)
Dec 26, 2019 72.76 72.92 72.14 72.63 192,779 -0.16(-0.21%)
Dec 24, 2019 72.50 72.84 71.99 72.79 212,762 +0.46(+0.63%)
Dec 23, 2019 72.47 72.71 71.98 72.33 334,148 +0.03(+0.05%)
Dec 20, 2019 71.97 72.36 71.66 72.29 997,169 +0.29(+0.41%)
Dec 19, 2019 70.97 72.07 70.81 72.00 311,618 +1.06(+1.50%)
Dec 18, 2019 69.44 71.01 69.44 70.94 539,519 +1.73(+2.49%)
Dec 17, 2019 69.52 69.80 68.95 69.21 577,351 -0.32(-0.46%)
Dec 16, 2019 70.20 70.36 69.47 69.53 627,025 -0.57(-0.82%)
Dec 13, 2019 69.96 70.36 69.29 70.10 525,913 +0.22(+0.32%)
Dec 12, 2019 70.14 70.63 69.50 69.88 446,143 -0.44(-0.62%)
Dec 11, 2019 70.33 70.77 70.09 70.32 485,327 -0.12(-0.17%)
Dec 10, 2019 70.83 70.84 69.81 70.44 427,103 -0.28(-0.40%)
Dec 09, 2019 70.10 70.79 69.74 70.72 416,416 +0.64(+0.91%)
Dec 06, 2019 69.01 70.17 68.94 70.08 524,897 +1.34(+1.95%)
Dec 05, 2019 68.10 68.78 67.86 68.74 296,900 +0.82(+1.21%)
Dec 04, 2019 67.55 68.45 67.46 67.92 335,773 +0.19(+0.29%)
Dec 03, 2019 67.55 68.05 67.36 67.72 423,123 -0.15(-0.21%)
Dec 02, 2019 67.55 68.29 67.09 67.87 600,000 +0.40(+0.59%)
Nov 29, 2019 68.55 68.67 67.44 67.47 129,338 -1.11(-1.62%)
Nov 27, 2019 68.74 68.74 68.01 68.58 324,954 +0.15(+0.21%)
Nov 26, 2019 67.29 68.48 66.73 68.43 459,878 +1.21(+1.80%)
Nov 25, 2019 67.24 67.67 67.03 67.22 229,111 +0.19(+0.28%)
Nov 22, 2019 66.98 67.41 66.33 67.04 251,134 +0.16(+0.24%)
Nov 21, 2019 67.00 67.20 66.54 66.87 256,450 -0.21(-0.31%)
Nov 20, 2019 67.14 67.74 66.54 67.08 403,373 -0.27(-0.40%)
Nov 19, 2019 67.55 67.86 67.23 67.35 290,693 -0.11(-0.17%)
Nov 18, 2019 67.63 67.79 67.04 67.46 384,021 -0.03(-0.05%)
Nov 15, 2019 66.58 67.93 66.38 67.50 1,526,345 +0.85(+1.27%)
Nov 14, 2019 65.90 66.75 65.77 66.65 301,353 +0.58(+0.88%)
Nov 13, 2019 66.14 66.57 65.71 66.07 322,565 -0.25(-0.38%)
Nov 12, 2019 66.75 67.30 65.80 66.32 434,024 -0.44(-0.67%)
Nov 11, 2019 65.92 66.93 65.58 66.76 504,349 +0.76(+1.15%)
Nov 08, 2019 65.09 66.54 65.09 66.00 495,468 +0.77(+1.18%)
Nov 07, 2019 67.01 67.31 64.75 65.23 541,349 -1.71(-2.56%)
Nov 06, 2019 66.91 68.51 66.77 66.95 770,285 +0.32(+0.47%)
Nov 05, 2019 66.72 67.12 63.91 66.63 997,314 +1.76(+2.71%)
Nov 04, 2019 65.09 65.34 64.35 64.88 1,159,102 -0.04(-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.