Skip to main content

Lamar Advertis A (NQ: LAMR )

119.12 +0.39 (+0.33%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.97 48.86 47.05 48.55 1,428,570 -0.63(-1.28%)
Apr 29, 2020 50.11 51.86 48.98 49.19 2,196,709 +1.28(+2.67%)
Apr 28, 2020 48.23 49.10 47.25 47.91 1,543,212 +1.78(+3.85%)
Apr 27, 2020 41.94 46.38 41.94 46.13 796,711 +4.42(+10.60%)
Apr 24, 2020 42.52 42.90 40.33 41.71 831,134 -0.67(-1.59%)
Apr 23, 2020 42.25 43.73 41.97 42.38 1,193,023 +0.66(+1.57%)
Apr 22, 2020 42.14 42.90 41.34 41.72 724,561 +0.68(+1.66%)
Apr 21, 2020 40.44 43.08 39.99 41.04 1,122,176 -0.99(-2.34%)
Apr 20, 2020 42.91 43.54 40.99 42.03 1,080,490 -2.24(-5.06%)
Apr 17, 2020 42.92 45.05 42.42 44.27 1,519,432 +3.33(+8.13%)
Apr 16, 2020 39.49 42.55 37.23 40.94 2,035,201 +1.23(+3.10%)
Apr 15, 2020 39.05 40.10 38.04 39.71 1,334,931 -1.53(-3.72%)
Apr 14, 2020 41.37 42.43 40.26 41.24 1,240,499 +1.41(+3.53%)
Apr 13, 2020 42.78 42.78 38.54 39.84 1,607,690 -2.82(-6.61%)
Apr 09, 2020 43.16 45.35 41.70 42.66 1,655,263 +2.11(+5.19%)
Apr 08, 2020 36.67 42.13 35.41 40.55 1,204,271 +4.91(+13.78%)
Apr 07, 2020 39.42 40.81 34.84 35.64 1,336,277 -0.94(-2.58%)
Apr 06, 2020 34.95 37.20 33.56 36.59 2,177,207 +4.52(+14.11%)
Apr 03, 2020 33.70 33.80 30.39 32.06 2,486,041 -1.35(-4.03%)
Apr 02, 2020 37.35 38.16 32.30 33.41 3,471,354 -4.36(-11.55%)
Apr 01, 2020 39.74 42.10 36.42 37.77 1,486,174 -5.42(-12.54%)
Mar 31, 2020 43.26 45.44 41.20 43.19 858,587 +0.01(+0.02%)
Mar 30, 2020 39.47 43.75 38.14 43.18 959,391 +3.34(+8.37%)
Mar 27, 2020 40.67 41.08 37.91 39.85 1,438,812 -3.64(-8.37%)
Mar 26, 2020 43.42 50.21 42.22 43.48 1,742,507 +0.53(+1.24%)
Mar 25, 2020 35.78 44.16 33.71 42.95 2,551,778 +8.57(+24.91%)
Mar 24, 2020 28.73 34.74 28.73 34.39 4,036,817 +7.16(+26.29%)
Mar 23, 2020 32.16 32.80 26.02 27.23 3,732,887 -6.41(-19.05%)
Mar 20, 2020 38.63 40.14 32.86 33.64 1,672,954 -4.33(-11.40%)
Mar 19, 2020 31.31 38.65 31.11 37.97 1,535,126 +3.84(+11.25%)
Mar 18, 2020 37.76 39.14 30.45 34.13 2,072,498 -6.85(-16.71%)
Mar 17, 2020 41.50 42.06 35.40 40.97 3,078,392 -0.52(-1.26%)
Mar 16, 2020 49.70 49.99 40.87 41.50 2,204,714 -13.75(-24.88%)
Mar 13, 2020 49.65 55.34 46.76 55.24 1,849,274 +8.39(+17.90%)
Mar 12, 2020 51.25 51.83 46.53 46.85 1,984,425 -9.61(-17.03%)
Mar 11, 2020 60.32 61.08 56.06 56.47 1,089,103 -5.56(-8.96%)
Mar 10, 2020 62.28 62.62 57.95 62.03 919,296 +2.71(+4.58%)
Mar 09, 2020 57.52 66.61 57.38 59.31 1,519,610 -9.49(-13.79%)
Mar 06, 2020 68.89 69.59 66.20 68.80 1,547,712 -1.96(-2.77%)
Mar 05, 2020 71.43 71.80 70.37 70.76 1,196,649 -2.24(-3.07%)
Mar 04, 2020 70.52 73.31 70.13 73.01 734,817 +3.44(+4.95%)
Mar 03, 2020 70.13 72.77 68.55 69.56 768,929 -0.66(-0.94%)
Mar 02, 2020 69.61 70.44 67.27 70.23 821,632 +0.94(+1.36%)
Feb 28, 2020 69.21 70.59 67.38 69.28 1,242,158 -1.58(-2.23%)
Feb 27, 2020 70.77 72.52 68.82 70.86 1,222,871 -1.08(-1.51%)
Feb 26, 2020 73.66 74.60 71.82 71.95 665,009 -1.43(-1.95%)
Feb 25, 2020 75.75 76.26 73.34 73.38 520,816 -2.23(-2.94%)
Feb 24, 2020 76.16 76.66 75.28 75.60 584,590 -2.24(-2.88%)
Feb 21, 2020 79.34 80.10 77.82 77.85 1,205,898 -1.74(-2.18%)
Feb 20, 2020 77.05 79.93 75.04 79.58 864,595 +0.82(+1.04%)
Feb 19, 2020 79.11 79.21 77.94 78.76 399,037 -0.36(-0.45%)
Feb 18, 2020 79.16 79.43 78.61 79.12 296,686 -0.01(-0.01%)
Feb 14, 2020 79.24 79.72 78.80 79.13 268,447 +0.05(+0.06%)
Feb 13, 2020 78.37 79.32 78.29 79.08 257,188 +0.46(+0.59%)
Feb 12, 2020 78.15 78.81 77.98 78.61 361,995 +0.48(+0.61%)
Feb 11, 2020 78.09 78.49 77.80 78.13 224,314 +0.37(+0.48%)
Feb 10, 2020 77.77 78.13 77.51 77.76 273,805 +0.07(+0.10%)
Feb 07, 2020 78.40 78.43 77.50 77.69 254,910 -0.50(-0.63%)
Feb 06, 2020 78.83 79.24 77.77 78.18 447,995 -0.55(-0.70%)
Feb 05, 2020 78.00 79.17 77.46 78.74 325,268 +0.84(+1.08%)
Feb 04, 2020 77.56 78.32 77.12 77.89 302,964 +0.67(+0.87%)
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.