Lamar Advertis A (NQ: LAMR )

69.45 USD +0.69 (+1.00%)
Official Closing Price Updated: 4:03 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 68.98 69.63 67.31 69.45 351,819 +0.69(+1.00%)
Oct 22, 2020 65.90 69.43 65.90 68.76 470,325 +2.83(+4.29%)
Oct 21, 2020 66.23 66.68 65.16 65.93 499,369 -0.37(-0.56%)
Oct 20, 2020 66.02 66.92 65.39 66.30 296,958 +0.96(+1.47%)
Oct 19, 2020 66.24 66.85 65.26 65.34 346,656 -0.26(-0.40%)
Oct 16, 2020 66.49 66.49 65.37 65.60 380,300 -0.56(-0.85%)
Oct 15, 2020 65.41 66.55 65.01 66.16 263,658 -0.28(-0.42%)
Oct 14, 2020 67.05 69.71 66.35 66.44 218,773 -0.81(-1.20%)
Oct 13, 2020 68.37 69.46 66.72 67.25 476,428 -1.85(-2.68%)
Oct 12, 2020 70.38 70.50 68.87 69.10 509,076 -1.16(-1.65%)
Oct 09, 2020 71.64 72.36 69.84 70.26 486,800 -0.76(-1.07%)
Oct 08, 2020 70.53 71.12 69.62 71.02 399,581 +1.20(+1.72%)
Oct 07, 2020 72.27 72.27 69.74 69.82 468,243 -1.47(-2.06%)
Oct 06, 2020 72.77 73.11 71.06 71.29 869,968 -0.77(-1.07%)
Oct 05, 2020 70.17 72.44 70.00 72.06 951,435 +2.45(+3.53%)
Oct 02, 2020 67.08 69.77 67.02 69.61 663,000 +0.80(+1.17%)
Oct 01, 2020 66.17 68.81 65.77 68.80 623,002 +2.63(+3.97%)
Sep 30, 2020 66.92 67.51 65.65 66.17 501,397 -0.10(-0.15%)
Sep 29, 2020 67.01 67.91 65.29 66.27 348,402 -1.19(-1.76%)
Sep 28, 2020 67.88 68.80 67.32 67.46 341,045 +0.85(+1.28%)
Sep 25, 2020 63.36 66.81 63.12 66.61 703,900 +3.05(+4.80%)
Sep 24, 2020 64.14 65.74 63.39 63.56 586,252 -0.75(-1.17%)
Sep 23, 2020 65.95 67.87 64.25 64.31 591,176 -1.39(-2.12%)
Sep 22, 2020 66.20 67.34 65.03 65.70 519,385 -0.64(-0.96%)
Sep 21, 2020 66.95 67.10 64.31 66.34 873,183 -2.10(-3.07%)
Sep 18, 2020 70.21 70.47 68.05 68.44 1,291,100 -2.32(-3.28%)
Sep 17, 2020 67.41 71.06 67.20 70.76 1,061,704 +2.11(+3.07%)
Sep 16, 2020 67.35 69.32 66.85 68.65 529,891 +1.93(+2.89%)
Sep 15, 2020 67.05 68.39 66.30 66.72 443,206 +0.10(+0.15%)
Sep 14, 2020 63.15 66.73 63.04 66.62 635,760 +3.69(+5.86%)
Sep 11, 2020 64.32 64.32 62.78 62.93 499,600 -1.37(-2.13%)
Sep 10, 2020 66.07 66.08 64.23 64.30 592,194 -1.30(-1.98%)
Sep 09, 2020 64.46 65.74 63.04 65.60 669,646 +1.15(+1.78%)
Sep 08, 2020 66.32 66.32 64.28 64.45 361,225 -2.77(-4.12%)
Sep 04, 2020 67.28 67.89 65.34 67.22 412,600 +0.75(+1.13%)
Sep 03, 2020 68.42 69.48 65.39 66.47 516,078 -2.28(-3.32%)
Sep 02, 2020 68.01 68.98 67.03 68.75 445,108 +1.11(+1.64%)
Sep 01, 2020 68.61 69.22 67.55 67.64 252,487 -1.59(-2.30%)
Aug 31, 2020 70.61 70.87 69.09 69.23 398,215 -1.52(-2.15%)
Aug 28, 2020 69.92 70.78 68.73 70.75 285,700 +1.06(+1.52%)
Aug 27, 2020 67.98 69.81 67.81 69.69 407,249 +2.09(+3.09%)
Aug 26, 2020 68.64 68.64 67.14 67.60 296,594 -1.13(-1.64%)
Aug 25, 2020 69.17 69.75 67.48 68.73 522,276 -0.27(-0.39%)
Aug 24, 2020 66.06 69.07 65.26 69.00 592,960 +3.18(+4.83%)
Aug 21, 2020 67.43 67.68 65.47 65.82 378,200 -1.55(-2.30%)
Aug 20, 2020 67.70 68.07 67.02 67.37 360,078 -0.51(-0.75%)
Aug 19, 2020 67.35 68.29 67.04 67.88 398,336 +0.42(+0.62%)
Aug 18, 2020 67.73 68.08 66.89 67.46 425,381 -0.56(-0.82%)
Aug 17, 2020 67.96 68.31 66.69 68.02 497,111 -0.03(-0.04%)
Aug 14, 2020 67.42 68.53 67.11 68.05 405,500 +0.19(+0.28%)
Aug 13, 2020 67.21 68.52 67.21 67.86 713,501 -0.14(-0.21%)
Aug 12, 2020 70.01 70.01 67.46 68.00 531,527 -1.01(-1.46%)
Aug 11, 2020 65.99 70.55 65.12 69.01 817,673 +3.89(+5.97%)
Aug 10, 2020 65.91 66.12 64.49 65.12 455,082 +0.00(+0.00%)
Aug 07, 2020 64.22 65.38 64.21 65.12 606,600 -0.67(-1.02%)
Aug 06, 2020 60.22 67.30 60.00 65.79 1,164,481 +0.33(+0.50%)
Aug 05, 2020 67.52 67.52 65.04 65.46 752,132 -1.09(-1.64%)
Aug 04, 2020 66.51 67.32 65.61 66.55 562,692 +0.17(+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.