Skip to main content

Lamar Advertis A (NQ: LAMR )

119.89 +1.16 (+0.97%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 117.48 119.31 117.02 118.73 457,521 +2.52(+2.17%)
Mar 26, 2024 117.20 117.84 116.02 116.21 399,435 -0.82(-0.70%)
Mar 25, 2024 116.57 117.52 116.29 117.03 215,842 +0.46(+0.39%)
Mar 22, 2024 118.16 118.34 116.03 116.57 354,249 -1.50(-1.27%)
Mar 21, 2024 116.76 118.61 116.02 118.07 443,184 +1.83(+1.57%)
Mar 20, 2024 115.70 116.66 115.14 116.24 342,876 +0.17(+0.15%)
Mar 19, 2024 115.63 116.78 115.46 116.07 400,877 -0.11(-0.09%)
Mar 18, 2024 115.60 117.10 115.60 116.18 297,821 +0.09(+0.08%)
Mar 15, 2024 115.95 117.79 115.95 116.09 808,109 -0.36(-0.31%)
Mar 14, 2024 116.13 116.62 114.28 116.45 517,468 +0.32(+0.28%)
Mar 13, 2024 116.07 117.42 115.78 116.13 372,462 +0.14(+0.12%)
Mar 12, 2024 115.48 116.20 114.86 115.99 367,833 +0.52(+0.45%)
Mar 11, 2024 116.27 116.94 115.31 115.48 335,236 -1.38(-1.18%)
Mar 08, 2024 119.97 120.64 116.52 116.85 460,444 -2.39(-2.01%)
Mar 07, 2024 116.58 119.60 116.41 119.25 871,074 +3.00(+2.58%)
Mar 06, 2024 116.63 118.25 116.15 116.25 931,541 +0.42(+0.36%)
Mar 05, 2024 113.76 116.14 113.16 115.83 750,379 +1.10(+0.96%)
Mar 04, 2024 110.33 114.97 110.25 114.74 791,359 +4.60(+4.18%)
Mar 01, 2024 109.03 110.70 108.46 110.14 454,738 +0.81(+0.74%)
Feb 29, 2024 107.91 109.91 107.10 109.33 551,848 +1.94(+1.80%)
Feb 28, 2024 107.15 109.30 107.03 107.39 434,812 -0.83(-0.77%)
Feb 27, 2024 109.16 109.26 107.23 108.22 275,694 -0.10(-0.09%)
Feb 26, 2024 107.86 108.85 106.03 108.32 566,653 -0.54(-0.50%)
Feb 23, 2024 114.67 116.32 107.66 108.86 974,719 -2.72(-2.44%)
Feb 22, 2024 107.05 112.37 107.01 111.58 1,016,852 +5.06(+4.75%)
Feb 21, 2024 106.42 106.80 105.43 106.52 514,492 -0.12(-0.11%)
Feb 20, 2024 105.48 106.85 105.25 106.64 505,001 +0.57(+0.54%)
Feb 16, 2024 105.25 106.21 104.28 106.06 426,020 -0.71(-0.67%)
Feb 15, 2024 105.48 106.94 105.21 106.78 358,985 +1.91(+1.82%)
Feb 14, 2024 104.45 104.95 102.96 104.87 331,888 +1.47(+1.42%)
Feb 13, 2024 103.11 103.80 100.97 103.39 518,180 -2.62(-2.47%)
Feb 12, 2024 104.90 106.63 104.90 106.01 440,123 +1.27(+1.21%)
Feb 09, 2024 104.75 105.10 103.54 104.75 271,464 +0.25(+0.24%)
Feb 08, 2024 103.20 105.21 103.20 104.50 351,983 +1.13(+1.09%)
Feb 07, 2024 103.36 104.42 101.84 103.37 349,276 +0.25(+0.24%)
Feb 06, 2024 101.38 103.91 101.38 103.13 383,593 +1.78(+1.76%)
Feb 05, 2024 103.38 103.38 101.25 101.35 335,561 -3.15(-3.02%)
Feb 02, 2024 104.34 105.12 102.43 104.50 240,654 -0.71(-0.68%)
Feb 01, 2024 103.70 105.40 102.85 105.21 314,424 +1.69(+1.63%)
Jan 31, 2024 105.54 106.55 103.85 103.52 326,184 -2.12(-2.00%)
Jan 30, 2024 105.90 106.40 105.13 105.64 208,878 -0.83(-0.78%)
Jan 29, 2024 105.11 106.59 104.50 106.47 239,147 +1.28(+1.21%)
Jan 26, 2024 105.02 105.76 104.57 105.19 204,443 +0.63(+0.60%)
Jan 25, 2024 105.27 106.46 104.31 104.56 340,617 +0.53(+0.50%)
Jan 24, 2024 106.61 106.64 103.65 104.03 175,143 -1.47(-1.40%)
Jan 23, 2024 106.23 106.70 104.50 105.51 180,498 -0.10(-0.09%)
Jan 22, 2024 105.30 106.49 104.85 105.61 319,872 +1.02(+0.97%)
Jan 19, 2024 102.71 104.68 101.58 104.59 377,185 +2.19(+2.13%)
Jan 18, 2024 103.34 103.34 101.47 102.40 374,889 -0.35(-0.34%)
Jan 17, 2024 102.82 103.80 101.54 102.75 963,018 -1.78(-1.70%)
Jan 16, 2024 104.28 105.13 103.84 104.53 400,493 -0.71(-0.68%)
Jan 12, 2024 104.62 105.38 103.56 105.24 255,371 +1.46(+1.41%)
Jan 11, 2024 103.77 104.12 102.81 103.78 365,736 -0.21(-0.20%)
Jan 10, 2024 102.83 104.03 102.59 103.99 300,135 +1.67(+1.63%)
Jan 09, 2024 102.08 102.96 101.68 102.31 248,631 -0.59(-0.58%)
Jan 08, 2024 101.05 103.01 101.05 102.91 593,902 +1.62(+1.60%)
Jan 05, 2024 99.61 102.42 99.41 101.29 385,840 +0.85(+0.85%)
Jan 04, 2024 99.89 101.80 99.04 100.44 492,683 +0.52(+0.52%)
Jan 03, 2024 104.00 104.22 99.63 99.91 638,343 -5.46(-5.18%)
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.