Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lamar Advertis A (NQ: LAMR )

115.08 -3.60 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 71.50 71.50 71.50 299,976 +0.76(+1.08%)
Dec 30, 2020 70.33 71.18 69.83 70.73 299,976 +0.75(+1.07%)
Dec 29, 2020 71.99 72.48 69.85 69.98 289,174 -1.80(-2.50%)
Dec 28, 2020 70.89 72.00 70.12 71.78 369,502 +1.86(+2.65%)
Dec 24, 2020 70.09 70.09 69.31 69.92 69,605 +0.06(+0.09%)
Dec 23, 2020 71.54 71.86 69.61 69.86 422,340 -0.74(-1.05%)
Dec 22, 2020 70.00 70.81 69.38 70.60 420,360 +0.42(+0.60%)
Dec 21, 2020 71.26 72.66 68.86 70.18 775,190 -1.39(-1.94%)
Dec 18, 2020 72.70 73.21 70.68 71.57 1,354,983 -0.67(-0.93%)
Dec 17, 2020 70.89 72.30 70.42 72.24 884,937 +1.57(+2.22%)
Dec 16, 2020 69.79 70.80 68.41 70.67 552,438 +1.34(+1.93%)
Dec 15, 2020 67.97 69.34 67.05 69.33 715,807 +2.30(+3.43%)
Dec 14, 2020 68.06 68.06 66.25 67.03 792,287 -0.18(-0.27%)
Dec 11, 2020 67.29 68.13 66.63 67.21 456,298 -0.53(-0.78%)
Dec 10, 2020 66.62 68.00 66.41 67.74 709,010 +0.26(+0.38%)
Dec 09, 2020 68.56 68.90 66.69 67.49 366,394 -0.61(-0.90%)
Dec 08, 2020 68.68 69.11 67.54 68.10 644,556 -0.95(-1.37%)
Dec 07, 2020 68.90 69.55 68.49 69.05 401,416 -0.08(-0.11%)
Dec 04, 2020 70.21 70.40 68.55 69.13 852,763 -0.03(-0.05%)
Dec 03, 2020 68.55 69.25 67.72 69.16 455,952 +0.43(+0.62%)
Dec 02, 2020 68.21 69.01 67.05 68.73 469,310 +0.41(+0.60%)
Dec 01, 2020 69.37 69.52 67.59 68.32 652,141 +0.33(+0.49%)
Nov 30, 2020 67.55 68.63 66.71 67.99 835,083 -0.08(-0.11%)
Nov 27, 2020 67.85 68.28 67.46 68.07 184,767 -0.06(-0.09%)
Nov 25, 2020 68.30 68.46 67.15 68.13 550,087 -1.07(-1.54%)
Nov 24, 2020 68.50 70.31 68.05 69.19 812,365 +1.21(+1.78%)
Nov 23, 2020 65.62 68.26 65.02 67.98 986,248 +2.88(+4.42%)
Nov 20, 2020 65.42 65.42 64.54 65.10 509,925 -0.56(-0.86%)
Nov 19, 2020 65.14 66.38 64.28 65.67 438,392 +0.09(+0.14%)
Nov 18, 2020 66.36 67.61 65.52 65.57 525,059 -0.91(-1.37%)
Nov 17, 2020 65.16 66.93 64.90 66.49 503,911 +0.79(+1.20%)
Nov 16, 2020 66.38 67.39 64.86 65.70 1,035,911 +0.22(+0.34%)
Nov 13, 2020 63.53 65.75 63.10 65.48 381,595 +2.10(+3.31%)
Nov 12, 2020 63.23 64.92 61.91 63.38 403,373 +0.07(+0.11%)
Nov 11, 2020 66.10 66.10 62.27 63.31 852,687 -2.27(-3.46%)
Nov 10, 2020 66.01 67.58 65.01 65.58 906,612 -1.73(-2.58%)
Nov 09, 2020 75.46 78.52 65.52 67.32 2,184,214 +4.29(+6.80%)
Nov 06, 2020 63.87 63.87 60.93 63.03 488,263 +0.05(+0.08%)
Nov 05, 2020 63.10 65.16 61.24 62.98 1,151,778 +2.36(+3.89%)
Nov 04, 2020 58.36 61.96 57.03 60.62 1,831,516 +1.64(+2.78%)
Nov 03, 2020 56.80 59.36 55.88 58.98 991,378 +3.15(+5.64%)
Nov 02, 2020 56.25 56.25 53.82 55.83 1,023,820 +2.91(+5.50%)
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%)
Aug 03, 2020 55.43 56.73 54.76 56.29 585,624 +0.55(+0.99%)
Jul 31, 2020 55.88 56.76 54.20 55.74 739,022 -0.53(-0.95%)
Jul 30, 2020 55.69 56.85 54.96 56.27 662,810 -0.62(-1.09%)
Jul 29, 2020 56.64 57.33 56.09 56.89 618,049 +0.79(+1.41%)
Jul 28, 2020 55.38 56.44 54.30 56.10 669,111 +0.81(+1.47%)
Jul 27, 2020 54.82 55.49 54.54 55.29 452,200 +0.34(+0.62%)
Jul 24, 2020 56.76 56.76 54.82 54.95 338,792 -1.99(-3.50%)
Jul 23, 2020 56.77 57.33 56.23 56.94 990,776 -0.27(-0.47%)
Jul 22, 2020 55.79 57.56 55.72 57.22 670,902 +1.15(+2.06%)
Jul 21, 2020 55.97 57.42 55.41 56.06 826,889 +0.59(+1.07%)
Jul 20, 2020 55.62 56.00 54.29 55.47 628,928 -0.19(-0.34%)
Jul 17, 2020 55.47 55.99 54.61 55.66 1,362,245 +0.62(+1.12%)
Jul 16, 2020 55.66 55.66 54.38 55.04 504,785 -0.99(-1.77%)
Jul 15, 2020 55.04 56.97 55.04 56.03 784,314 +2.23(+4.15%)
Jul 14, 2020 53.86 54.47 52.59 53.80 567,190 +0.10(+0.19%)
Jul 13, 2020 53.59 55.19 52.37 53.70 1,273,449 +0.76(+1.44%)
Jul 10, 2020 52.36 53.62 52.36 52.93 556,360 +0.37(+0.71%)
Jul 09, 2020 53.80 54.13 51.25 52.56 788,059 -1.45(-2.68%)
Jul 08, 2020 54.66 54.66 52.78 54.01 1,015,554 -0.76(-1.39%)
Jul 07, 2020 54.54 55.57 54.12 54.77 1,085,157 -0.79(-1.42%)
Jul 06, 2020 57.83 57.83 55.07 55.56 650,552 -0.81(-1.43%)
Jul 02, 2020 58.50 59.36 56.27 56.37 543,034 -0.75(-1.31%)
Jul 01, 2020 56.75 59.29 56.39 57.11 719,889 +0.50(+0.88%)
Jun 30, 2020 56.33 57.32 55.13 56.61 866,137 +0.20(+0.36%)
Jun 29, 2020 55.49 57.12 53.95 56.41 651,146 +2.00(+3.68%)
Jun 26, 2020 56.53 57.11 53.60 54.41 2,805,975 -2.59(-4.55%)
Jun 25, 2020 57.29 57.92 55.18 57.00 816,956 -0.83(-1.44%)
Jun 24, 2020 60.15 60.15 56.61 57.83 1,218,677 -3.44(-5.62%)
Jun 23, 2020 61.49 61.73 60.34 61.28 812,736 +0.64(+1.05%)
Jun 22, 2020 62.40 62.99 60.53 60.64 1,082,374 -2.42(-3.84%)
Jun 19, 2020 62.30 63.30 60.42 63.06 1,842,073 +1.38(+2.23%)
Jun 18, 2020 61.03 63.02 60.44 61.68 697,947 -0.20(-0.33%)
Jun 17, 2020 61.02 62.80 60.69 61.89 712,165 +0.52(+0.85%)
Jun 16, 2020 63.78 64.20 60.46 61.36 945,466 -0.14(-0.23%)
Jun 15, 2020 57.19 62.59 55.50 61.51 1,281,321 +1.77(+2.96%)
Jun 12, 2020 59.39 60.16 57.02 59.74 1,159,551 +3.69(+6.58%)
Jun 11, 2020 56.39 57.34 53.84 56.05 1,248,259 -3.91(-6.52%)
Jun 10, 2020 61.15 61.93 57.50 59.96 1,068,350 -1.35(-2.20%)
Jun 09, 2020 62.21 63.98 61.22 61.31 794,654 -3.19(-4.95%)
Jun 08, 2020 65.20 67.21 63.47 64.50 1,471,486 +0.79(+1.24%)
Jun 05, 2020 63.82 67.66 63.34 63.71 1,974,775 +3.27(+5.41%)
Jun 04, 2020 58.64 61.00 57.79 60.44 961,148 +1.40(+2.37%)
Jun 03, 2020 56.38 59.60 56.38 59.04 1,054,849 +3.60(+6.49%)
Jun 02, 2020 57.27 57.61 55.03 55.44 934,081 -1.17(-2.07%)
Jun 01, 2020 55.80 57.81 55.54 56.61 960,492 +0.77(+1.39%)
May 29, 2020 54.58 57.53 54.16 55.84 1,524,419 -1.84(-3.18%)
May 28, 2020 59.90 59.90 57.25 57.68 1,006,326 -1.31(-2.21%)
May 27, 2020 59.88 60.53 56.69 58.98 923,176 +0.63(+1.08%)
May 26, 2020 59.47 60.55 57.67 58.35 1,095,978 +0.54(+0.93%)
May 22, 2020 57.89 58.62 56.70 57.81 529,670 +0.23(+0.39%)
May 21, 2020 57.50 58.69 55.86 57.58 1,123,263 -0.18(-0.31%)
May 20, 2020 57.93 59.10 56.40 57.76 1,204,865 +1.90(+3.41%)
May 19, 2020 54.99 57.13 54.42 55.86 1,032,632 +0.86(+1.56%)
May 18, 2020 54.12 55.76 53.73 55.00 1,349,585 +5.14(+10.30%)
May 15, 2020 49.68 50.53 48.50 49.86 1,955,896 -0.45(-0.89%)
May 14, 2020 48.06 51.27 47.27 50.31 1,586,605 +0.56(+1.13%)
May 13, 2020 52.59 53.50 49.08 49.74 1,566,415 -3.03(-5.75%)
May 12, 2020 56.47 56.95 52.69 52.77 1,142,826 -3.19(-5.70%)
May 11, 2020 55.39 57.54 55.09 55.97 1,236,035 -1.52(-2.64%)
May 08, 2020 55.18 57.71 53.55 57.48 1,630,329 +4.04(+7.57%)
May 07, 2020 55.08 61.35 52.54 53.44 4,708,128 +8.30(+18.40%)
May 06, 2020 45.99 47.03 44.95 45.13 868,929 -0.63(-1.38%)
May 05, 2020 47.85 48.48 45.51 45.77 814,748 -1.23(-2.62%)
May 04, 2020 43.99 47.35 43.20 47.00 854,765 +1.76(+3.89%)
May 01, 2020 46.59 47.12 44.79 45.24 948,443 -3.32(-6.83%)
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%)
Feb 03, 2020 76.87 77.55 76.86 77.22 514,349 +0.44(+0.57%)
Jan 31, 2020 77.57 78.12 76.21 76.79 625,249 -0.78(-1.00%)
Jan 30, 2020 77.80 78.21 77.39 77.56 494,507 -0.43(-0.55%)
Jan 29, 2020 78.65 78.81 77.93 77.99 251,309 -0.49(-0.62%)
Jan 28, 2020 77.87 78.60 77.71 78.48 376,367 +0.92(+1.18%)
Jan 27, 2020 77.32 78.13 76.71 77.56 310,853 -0.22(-0.29%)
Jan 24, 2020 77.86 78.01 77.30 77.79 242,581 +0.12(+0.16%)
Jan 23, 2020 77.82 77.97 75.95 77.66 454,429 -0.07(-0.10%)
Jan 22, 2020 77.61 78.33 76.94 77.74 389,570 +0.35(+0.45%)
Jan 21, 2020 76.07 77.76 75.71 77.39 614,437 +1.21(+1.59%)
Jan 17, 2020 76.54 76.67 75.66 76.18 538,345 -0.28(-0.37%)
Jan 16, 2020 75.30 76.51 74.93 76.46 374,061 +1.61(+2.14%)
Jan 15, 2020 74.63 75.26 74.30 74.86 352,753 +0.27(+0.37%)
Jan 14, 2020 74.71 74.96 74.34 74.59 289,359 -0.08(-0.11%)
Jan 13, 2020 74.55 74.85 74.06 74.67 347,740 +0.41(+0.56%)
Jan 10, 2020 73.71 74.36 73.51 74.25 521,061 +0.69(+0.93%)
Jan 09, 2020 73.50 73.92 73.19 73.57 335,828 +0.17(+0.24%)
Jan 08, 2020 72.97 73.69 72.92 73.39 268,153 +0.48(+0.66%)
Jan 07, 2020 72.95 72.99 72.29 72.91 207,492 -0.27(-0.37%)
Jan 06, 2020 73.19 73.55 72.77 73.19 472,222 -0.45(-0.62%)
Jan 03, 2020 72.87 73.72 72.80 73.64 295,642 +0.46(+0.63%)
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.