Skip to main content

Lamar Advertis A (NQ: LAMR )

114.61 -1.41 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.17 54.21 52.26 53.96 536,069 +0.08(+0.14%)
Dec 28, 2018 53.66 54.42 53.28 53.88 440,292 +0.56(+1.05%)
Dec 27, 2018 52.68 53.32 51.79 53.32 582,063 +0.05(+0.10%)
Dec 26, 2018 50.96 53.32 50.95 53.26 611,597 +2.52(+4.96%)
Dec 24, 2018 52.61 54.58 50.73 50.74 728,393 -1.86(-3.54%)
Dec 21, 2018 52.72 53.77 52.28 52.61 2,254,672 +0.32(+0.61%)
Dec 20, 2018 51.51 52.55 50.31 52.29 1,548,580 +0.63(+1.22%)
Dec 19, 2018 53.79 54.26 51.61 51.66 833,942 -2.14(-3.97%)
Dec 18, 2018 53.43 54.31 53.20 53.79 611,447 +0.80(+1.50%)
Dec 17, 2018 55.25 55.36 52.93 53.00 958,337 -2.14(-3.89%)
Dec 14, 2018 55.01 55.48 54.36 55.14 438,753 -0.02(-0.03%)
Dec 13, 2018 55.10 55.60 54.79 55.16 496,228 +0.07(+0.13%)
Dec 12, 2018 56.01 56.34 54.89 55.09 448,221 -0.54(-0.97%)
Dec 11, 2018 56.16 56.77 55.57 55.63 705,581 -0.13(-0.23%)
Dec 10, 2018 56.69 56.72 55.19 55.76 821,359 -0.78(-1.38%)
Dec 07, 2018 58.08 58.34 56.37 56.54 819,046 -2.00(-3.42%)
Dec 06, 2018 56.19 58.67 55.74 58.54 808,620 +2.16(+3.82%)
Dec 04, 2018 58.66 58.84 56.27 56.38 826,839 -2.16(-3.70%)
Dec 03, 2018 58.87 58.87 57.73 58.54 472,207 +0.15(+0.26%)
Nov 30, 2018 58.00 58.48 57.71 58.39 545,251 +0.40(+0.69%)
Nov 29, 2018 58.26 58.38 57.60 57.99 302,357 -0.27(-0.46%)
Nov 28, 2018 57.17 58.44 57.17 58.26 521,186 +1.01(+1.76%)
Nov 27, 2018 57.27 57.74 56.82 57.25 237,124 +0.02(+0.03%)
Nov 26, 2018 57.04 57.25 56.29 57.24 639,054 +0.67(+1.18%)
Nov 23, 2018 56.58 57.16 56.23 56.57 181,577 -0.09(-0.16%)
Nov 21, 2018 56.66 56.66 56.66 0 -0.21(-0.37%)
Nov 20, 2018 58.65 58.82 56.83 56.87 615,154 -2.03(-3.45%)
Nov 19, 2018 59.25 59.81 58.22 58.90 624,478 -0.36(-0.61%)
Nov 16, 2018 57.91 59.39 57.59 59.26 558,239 +1.12(+1.92%)
Nov 15, 2018 56.77 58.19 55.88 58.14 786,244 +1.12(+1.97%)
Nov 14, 2018 58.86 58.99 56.61 57.02 458,582 -1.51(-2.58%)
Nov 13, 2018 57.84 59.00 57.84 58.53 562,924 +0.65(+1.12%)
Nov 12, 2018 58.69 59.43 57.74 57.88 603,309 -0.73(-1.25%)
Nov 09, 2018 57.24 59.25 57.24 58.61 809,824 +1.54(+2.70%)
Nov 08, 2018 59.83 59.98 55.67 57.07 2,357,353 -4.88(-7.88%)
Nov 07, 2018 60.31 62.12 59.84 61.96 1,240,251 +1.65(+2.73%)
Nov 06, 2018 58.34 61.66 58.08 60.31 1,120,172 +2.23(+3.84%)
Nov 05, 2018 57.81 58.34 57.81 58.08 586,855 +0.45(+0.77%)
Nov 02, 2018 57.24 57.66 56.77 57.63 518,625 +0.54(+0.94%)
Nov 01, 2018 56.67 57.38 56.31 57.09 557,867 +0.64(+1.13%)
Oct 31, 2018 56.95 57.26 56.20 56.45 581,309 -0.30(-0.53%)
Oct 30, 2018 56.97 58.08 56.03 56.75 559,506 -0.22(-0.38%)
Oct 29, 2018 56.04 57.57 56.04 56.97 572,202 +1.36(+2.44%)
Oct 26, 2018 56.77 57.15 55.09 55.61 566,552 -1.44(-2.52%)
Oct 25, 2018 56.80 57.33 56.31 57.05 782,768 +0.41(+0.72%)
Oct 24, 2018 56.73 57.32 56.32 56.64 645,590 -0.10(-0.18%)
Oct 23, 2018 56.73 58.21 56.22 56.74 765,269 -0.49(-0.86%)
Oct 22, 2018 58.10 58.10 57.08 57.24 401,017 -0.69(-1.18%)
Oct 19, 2018 57.44 58.36 57.13 57.92 906,587 +0.70(+1.22%)
Oct 18, 2018 56.70 57.37 56.60 57.22 558,054 +0.50(+0.88%)
Oct 17, 2018 57.24 57.57 56.43 56.72 538,488 -0.65(-1.14%)
Oct 16, 2018 56.09 57.57 55.82 57.37 454,687 +1.58(+2.83%)
Oct 15, 2018 55.06 56.57 54.73 55.80 499,890 +0.72(+1.30%)
Oct 12, 2018 56.48 56.52 54.71 55.08 791,640 -0.99(-1.77%)
Oct 11, 2018 56.95 57.19 56.07 56.07 781,647 -0.88(-1.54%)
Oct 10, 2018 58.47 59.04 56.91 56.95 666,373 -1.49(-2.56%)
Oct 09, 2018 58.84 59.11 58.32 58.44 412,948 -0.33(-0.56%)
Oct 08, 2018 58.50 59.41 58.50 58.78 485,773 +0.25(+0.42%)
Oct 05, 2018 58.53 58.93 58.35 58.53 454,722 +0.04(+0.07%)
Oct 04, 2018 59.31 59.31 58.14 58.49 814,161 -0.90(-1.52%)
Oct 03, 2018 59.73 60.22 59.09 59.39 378,588 -0.28(-0.48%)
Oct 02, 2018 59.35 59.95 58.24 59.68 1,030,685 +0.33(+0.56%)
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.