Skip to main content

Lamar Advertis A (NQ: LAMR )

119.41 +0.68 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.38 53.06 51.05 52.92 832,039 +0.30(+0.57%)
Oct 29, 2020 51.93 54.76 51.38 52.62 768,048 +0.74(+1.43%)
Oct 28, 2020 53.80 54.56 51.34 51.87 1,491,743 -3.42(-6.19%)
Oct 27, 2020 57.59 57.96 55.09 55.30 459,092 -2.49(-4.32%)
Oct 26, 2020 58.76 58.76 57.24 57.79 442,251 -1.52(-2.56%)
Oct 23, 2020 58.91 59.47 57.49 59.31 411,921 +0.59(+1.00%)
Oct 22, 2020 56.28 59.30 56.28 58.72 550,701 +2.42(+4.29%)
Oct 21, 2020 56.56 56.95 55.65 56.31 584,709 -0.32(-0.56%)
Oct 20, 2020 56.38 57.15 55.85 56.62 347,707 +0.82(+1.47%)
Oct 19, 2020 56.57 57.09 55.74 55.80 405,898 -0.22(-0.40%)
Oct 16, 2020 56.79 56.79 55.83 56.03 445,291 -0.48(-0.85%)
Oct 15, 2020 55.86 56.84 55.52 56.50 308,716 -0.24(-0.42%)
Oct 14, 2020 57.26 59.54 56.67 56.74 256,160 -0.69(-1.20%)
Oct 13, 2020 58.39 59.32 56.98 57.43 557,847 -1.58(-2.68%)
Oct 12, 2020 60.11 60.21 58.82 59.01 596,075 -0.99(-1.65%)
Oct 09, 2020 61.18 61.80 59.65 60.01 569,992 -0.65(-1.07%)
Oct 08, 2020 60.24 60.74 59.46 60.65 467,867 +1.02(+1.72%)
Oct 07, 2020 61.72 61.72 59.56 59.63 548,264 -1.26(-2.06%)
Oct 06, 2020 62.15 62.44 60.69 60.88 1,018,642 -0.66(-1.07%)
Oct 05, 2020 59.93 61.87 59.78 61.54 1,114,031 +2.10(+3.53%)
Oct 02, 2020 57.29 59.59 57.24 59.45 776,304 +0.69(+1.17%)
Oct 01, 2020 56.51 58.77 56.17 58.76 729,470 +2.25(+3.97%)
Sep 30, 2020 57.15 57.66 56.07 56.51 587,083 -0.09(-0.15%)
Sep 29, 2020 57.23 58.00 55.76 56.60 407,942 -1.02(-1.76%)
Sep 28, 2020 57.97 58.76 57.49 57.61 399,328 +0.73(+1.28%)
Sep 25, 2020 54.11 57.06 53.91 56.89 824,194 +2.60(+4.80%)
Sep 24, 2020 54.78 56.15 54.14 54.28 686,440 -0.64(-1.17%)
Sep 23, 2020 56.32 57.96 54.87 54.92 692,205 -1.19(-2.12%)
Sep 22, 2020 56.54 57.51 55.54 56.11 608,146 -0.55(-0.96%)
Sep 21, 2020 57.18 57.31 54.92 56.66 1,022,406 -1.79(-3.07%)
Sep 18, 2020 59.96 60.18 58.12 58.45 1,511,744 -1.55(-2.59%)
Sep 17, 2020 57.16 60.26 56.99 60.01 1,251,992 +1.79(+3.07%)
Sep 16, 2020 57.11 58.78 56.69 58.22 624,862 +1.64(+2.89%)
Sep 15, 2020 56.86 58.00 56.22 56.58 522,641 +0.08(+0.15%)
Sep 14, 2020 53.55 56.59 53.46 56.49 749,706 +3.13(+5.86%)
Sep 11, 2020 54.54 54.54 53.24 53.37 589,142 -1.16(-2.13%)
Sep 10, 2020 56.03 56.04 54.47 54.53 698,332 -1.10(-1.98%)
Sep 09, 2020 54.66 55.75 53.46 55.63 789,665 +0.98(+1.78%)
Sep 08, 2020 56.24 56.24 54.51 54.65 425,966 -2.35(-4.12%)
Sep 04, 2020 57.05 57.57 55.41 57.00 486,549 +0.64(+1.13%)
Sep 03, 2020 58.02 58.92 55.45 56.37 608,574 -1.93(-3.32%)
Sep 02, 2020 57.67 58.50 56.84 58.30 524,884 +0.94(+1.64%)
Sep 01, 2020 58.18 58.70 57.28 57.36 297,740 -1.35(-2.30%)
Aug 31, 2020 59.88 60.10 58.59 58.71 469,586 -1.29(-2.15%)
Aug 28, 2020 59.29 60.02 58.28 60.00 336,905 +0.90(+1.52%)
Aug 27, 2020 57.65 59.20 57.50 59.10 480,239 +1.77(+3.09%)
Aug 26, 2020 58.21 58.21 56.94 57.33 349,752 -0.96(-1.64%)
Aug 25, 2020 58.66 59.15 57.22 58.28 615,883 -0.23(-0.39%)
Aug 24, 2020 56.02 58.57 55.34 58.51 699,235 +2.70(+4.83%)
Aug 21, 2020 57.18 57.39 55.52 55.82 445,984 -1.31(-2.30%)
Aug 20, 2020 57.41 57.73 56.83 57.13 424,614 -0.43(-0.75%)
Aug 19, 2020 57.11 57.91 56.85 57.56 469,729 +0.36(+0.62%)
Aug 18, 2020 57.44 57.73 56.72 57.21 501,621 -0.47(-0.82%)
Aug 17, 2020 57.63 57.93 56.55 57.68 586,207 -0.03(-0.04%)
Aug 14, 2020 57.17 58.11 56.91 57.71 478,177 +0.16(+0.28%)
Aug 13, 2020 56.99 58.11 56.99 57.55 841,381 -0.12(-0.21%)
Aug 12, 2020 59.37 59.37 57.20 57.66 626,792 -0.86(-1.46%)
Aug 11, 2020 55.96 59.83 55.23 58.52 964,223 +3.30(+5.97%)
Aug 10, 2020 55.89 56.07 54.69 55.22 536,645 +0.00(+0.00%)
Aug 07, 2020 54.46 55.44 54.45 55.22 715,320 -0.57(-1.02%)
Aug 06, 2020 51.07 57.07 50.88 55.79 1,373,189 +0.28(+0.50%)
Aug 05, 2020 57.26 57.26 55.15 55.51 886,935 -0.92(-1.64%)
Aug 04, 2020 56.40 57.09 55.64 56.44 663,542 +0.14(+0.26%)
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.