Skip to main content

Lamar Advertis A (NQ: LAMR )

114.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.38 94.16 92.05 93.95 499,887 +2.61(+2.86%)
Mar 30, 2023 90.29 91.80 90.29 91.33 276,330 +1.31(+1.45%)
Mar 29, 2023 89.85 90.28 88.88 90.03 349,960 +1.32(+1.48%)
Mar 28, 2023 87.95 89.26 87.95 88.71 328,547 -0.13(-0.15%)
Mar 27, 2023 90.14 90.14 88.55 88.84 563,258 -0.15(-0.17%)
Mar 24, 2023 85.72 89.33 85.61 88.99 475,416 +2.47(+2.86%)
Mar 23, 2023 87.72 88.99 86.05 86.52 373,018 -0.89(-1.02%)
Mar 22, 2023 89.75 90.10 87.35 87.41 475,944 -3.07(-3.39%)
Mar 21, 2023 90.60 91.79 90.23 90.48 310,537 +0.47(+0.52%)
Mar 20, 2023 89.12 91.12 88.77 90.01 578,776 +1.77(+2.00%)
Mar 17, 2023 89.60 89.60 87.68 88.24 790,809 -1.96(-2.17%)
Mar 16, 2023 89.84 90.31 86.82 90.20 516,335 -0.09(-0.10%)
Mar 15, 2023 90.05 90.61 88.81 90.29 453,551 -1.12(-1.23%)
Mar 14, 2023 93.27 93.68 90.43 91.41 412,103 +0.33(+0.36%)
Mar 13, 2023 90.47 92.24 89.66 91.09 483,522 -0.07(-0.08%)
Mar 10, 2023 93.03 93.86 89.97 91.16 532,328 -2.59(-2.76%)
Mar 09, 2023 97.62 97.98 93.60 93.75 515,202 -3.84(-3.94%)
Mar 08, 2023 96.58 98.66 96.24 97.60 360,226 +1.09(+1.13%)
Mar 07, 2023 97.59 97.79 96.39 96.51 325,978 -1.05(-1.08%)
Mar 06, 2023 98.79 99.24 97.46 97.56 235,732 -1.17(-1.18%)
Mar 03, 2023 98.83 99.07 97.79 98.73 408,938 +0.32(+0.33%)
Mar 02, 2023 96.76 98.49 96.32 98.40 427,102 +1.46(+1.50%)
Mar 01, 2023 97.48 98.19 95.90 96.95 481,957 -0.13(-0.13%)
Feb 28, 2023 96.63 98.01 96.42 97.08 628,469 +0.77(+0.80%)
Feb 27, 2023 94.70 97.14 94.50 96.31 626,141 +1.73(+1.83%)
Feb 24, 2023 95.54 96.41 93.30 94.58 717,206 -2.66(-2.73%)
Feb 23, 2023 98.48 98.51 95.76 97.23 872,176 -0.35(-0.36%)
Feb 22, 2023 97.98 98.64 97.22 97.59 389,786 +0.03(+0.03%)
Feb 21, 2023 98.03 98.75 97.49 97.56 436,609 -2.46(-2.46%)
Feb 17, 2023 98.60 100.05 97.70 100.02 345,984 +0.83(+0.83%)
Feb 16, 2023 98.26 99.81 98.00 99.19 334,407 -0.83(-0.83%)
Feb 15, 2023 98.79 100.80 98.27 100.02 259,925 +0.71(+0.72%)
Feb 14, 2023 98.40 99.71 97.55 99.31 451,931 +0.16(+0.16%)
Feb 13, 2023 99.18 99.59 98.67 99.15 363,225 +0.14(+0.14%)
Feb 10, 2023 98.53 99.01 97.63 99.01 288,581 +0.10(+0.10%)
Feb 09, 2023 100.86 101.44 98.53 98.91 349,602 -1.37(-1.36%)
Feb 08, 2023 100.43 101.01 99.82 100.27 376,870 -0.94(-0.93%)
Feb 07, 2023 99.89 101.48 99.06 101.21 499,257 +0.89(+0.89%)
Feb 06, 2023 100.28 101.33 100.04 100.32 365,229 -1.45(-1.42%)
Feb 03, 2023 101.76 102.27 100.66 101.77 424,813 -1.49(-1.44%)
Feb 02, 2023 100.08 103.51 100.08 103.25 749,251 +4.18(+4.22%)
Feb 01, 2023 98.18 100.02 97.98 99.07 786,960 +0.16(+0.16%)
Jan 31, 2023 96.07 99.02 95.77 98.92 691,176 +2.84(+2.96%)
Jan 30, 2023 96.64 97.48 95.78 96.07 400,573 -1.04(-1.07%)
Jan 27, 2023 96.66 97.72 96.41 97.11 388,640 +0.36(+0.37%)
Jan 26, 2023 94.73 96.83 94.53 96.75 342,749 +2.40(+2.54%)
Jan 25, 2023 93.17 94.80 92.69 94.36 545,519 +0.44(+0.46%)
Jan 24, 2023 95.06 95.31 93.90 93.92 311,858 -1.14(-1.20%)
Jan 23, 2023 92.95 95.13 92.54 95.06 697,015 +2.11(+2.27%)
Jan 20, 2023 92.07 93.42 91.47 92.95 427,881 +0.71(+0.78%)
Jan 19, 2023 93.39 93.78 92.12 92.24 502,121 -1.85(-1.96%)
Jan 18, 2023 95.63 96.41 93.78 94.09 436,117 -1.51(-1.58%)
Jan 17, 2023 94.93 96.21 94.64 95.60 838,800 +0.81(+0.85%)
Jan 13, 2023 93.98 95.05 93.16 94.79 475,888 +0.11(+0.12%)
Jan 12, 2023 94.78 95.59 94.25 94.68 902,985 +0.53(+0.56%)
Jan 11, 2023 92.13 95.42 92.00 94.15 1,010,547 +2.90(+3.17%)
Jan 10, 2023 89.59 91.26 88.26 91.26 491,009 +1.83(+2.05%)
Jan 09, 2023 89.41 90.26 88.83 89.43 305,127 +0.17(+0.19%)
Jan 06, 2023 86.35 89.60 86.35 89.26 427,096 +3.55(+4.14%)
Jan 05, 2023 86.20 86.67 84.90 85.71 464,257 -1.41(-1.62%)
Jan 04, 2023 85.68 87.87 85.68 87.12 517,257 +1.88(+2.21%)
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.