Skip to main content

Lamar Advertis A (NQ: LAMR )

114.69 +0.34 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.23 97.64 97.64 496,901 +3.10(+3.28%)
Jan 28, 2022 93.83 94.54 91.32 94.54 572,834 +2.30(+2.49%)
Jan 27, 2022 95.61 97.11 91.68 92.24 467,527 -2.33(-2.46%)
Jan 26, 2022 96.15 97.48 93.78 94.57 466,790 -0.94(-0.99%)
Jan 25, 2022 94.81 96.24 93.18 95.51 559,492 -0.73(-0.76%)
Jan 24, 2022 93.44 96.65 91.10 96.24 816,280 +1.61(+1.70%)
Jan 21, 2022 95.06 96.54 93.77 94.63 691,401 -0.98(-1.02%)
Jan 20, 2022 96.65 97.83 95.42 95.61 367,412 -0.91(-0.94%)
Jan 19, 2022 98.39 98.78 96.34 96.52 414,626 -1.53(-1.56%)
Jan 18, 2022 98.60 99.72 97.12 98.05 335,038 -1.29(-1.30%)
Jan 14, 2022 99.34 0 -2.08(-2.05%)
Jan 13, 2022 101.52 103.29 101.15 101.42 491,258 +0.14(+0.14%)
Jan 12, 2022 102.06 102.77 101.06 101.28 295,523 -0.64(-0.63%)
Jan 11, 2022 101.31 102.12 99.09 101.92 314,713 +1.14(+1.13%)
Jan 10, 2022 102.70 103.05 99.44 100.78 285,659 -1.83(-1.79%)
Jan 07, 2022 102.38 103.71 102.11 102.62 389,522 -0.20(-0.20%)
Jan 06, 2022 103.38 104.11 102.27 102.82 258,014 +0.38(+0.37%)
Jan 05, 2022 107.04 107.04 102.28 102.44 509,989 -4.60(-4.30%)
Jan 04, 2022 107.81 109.60 106.91 107.04 396,960 -0.46(-0.43%)
Jan 03, 2022 107.15 108.11 105.98 107.50 447,268 +0.56(+0.53%)
Dec 31, 2021 107.57 108.55 106.91 106.94 211,370 -0.92(-0.85%)
Dec 30, 2021 106.72 108.45 105.91 107.85 261,355 +1.47(+1.38%)
Dec 29, 2021 105.50 106.90 104.87 106.38 226,894 +0.51(+0.48%)
Dec 28, 2021 105.41 106.59 103.22 105.87 210,626 +0.17(+0.16%)
Dec 27, 2021 104.26 105.71 103.09 105.70 257,632 +1.39(+1.33%)
Dec 23, 2021 105.79 106.61 103.89 104.32 260,169 -1.49(-1.41%)
Dec 22, 2021 102.42 106.21 101.40 105.81 401,038 +3.54(+3.46%)
Dec 21, 2021 100.50 102.70 99.41 102.27 358,977 +2.59(+2.60%)
Dec 20, 2021 99.06 100.03 98.10 99.68 291,922 -1.88(-1.85%)
Dec 17, 2021 99.09 102.93 98.46 101.56 1,231,339 +1.94(+1.95%)
Dec 16, 2021 100.21 100.86 99.21 99.62 520,988 -0.07(-0.07%)
Dec 15, 2021 99.25 99.92 98.33 99.69 419,502 +0.77(+0.77%)
Dec 14, 2021 99.56 100.50 97.95 98.92 454,155 -0.87(-0.87%)
Dec 13, 2021 100.59 101.80 99.25 99.79 378,072 -1.25(-1.24%)
Dec 10, 2021 100.34 101.48 99.32 101.05 516,555 +1.48(+1.49%)
Dec 09, 2021 99.95 100.56 99.38 99.57 188,253 -1.07(-1.06%)
Dec 08, 2021 100.50 101.57 100.06 100.64 200,170 +0.23(+0.23%)
Dec 07, 2021 99.24 100.57 96.34 100.40 422,260 +2.08(+2.12%)
Dec 06, 2021 97.87 99.45 97.44 98.32 400,866 +1.61(+1.66%)
Dec 03, 2021 97.60 98.98 95.71 96.71 370,173 -0.82(-0.84%)
Dec 02, 2021 93.18 98.49 93.18 97.53 471,453 +4.85(+5.24%)
Dec 01, 2021 96.94 99.39 92.60 92.68 345,186 -2.38(-2.51%)
Nov 30, 2021 96.09 96.70 94.70 95.06 434,958 -2.48(-2.54%)
Nov 29, 2021 97.54 99.05 96.86 97.54 363,063 +0.68(+0.70%)
Nov 26, 2021 97.84 97.84 94.80 96.86 394,615 -3.13(-3.13%)
Nov 24, 2021 98.79 100.58 98.21 99.99 445,016 +1.20(+1.22%)
Nov 23, 2021 99.83 100.05 98.39 98.79 319,814 -0.63(-0.63%)
Nov 22, 2021 100.25 100.92 98.59 99.42 403,174 +0.09(+0.09%)
Nov 19, 2021 101.11 101.45 98.49 99.33 390,689 -1.91(-1.89%)
Nov 18, 2021 102.04 101.26 100.69 101.25 356,313 -0.38(-0.38%)
Nov 17, 2021 100.53 101.85 99.99 101.63 301,370 +0.59(+0.58%)
Nov 16, 2021 102.50 102.50 100.65 101.04 316,514 -1.57(-1.53%)
Nov 15, 2021 102.60 103.24 101.95 102.61 539,708 +0.57(+0.56%)
Nov 12, 2021 104.22 105.74 101.94 102.04 325,963 -2.18(-2.10%)
Nov 11, 2021 104.80 104.97 103.72 104.22 210,432 -0.34(-0.32%)
Nov 10, 2021 105.71 104.53 104.56 268,618 -1.42(-1.34%)
Nov 09, 2021 104.53 106.12 104.53 105.98 302,103 +0.98(+0.93%)
Nov 08, 2021 106.40 106.94 104.67 105.00 366,177 -0.70(-0.67%)
Nov 05, 2021 105.23 107.81 105.11 105.71 487,715 +1.52(+1.46%)
Nov 04, 2021 106.52 106.52 103.06 104.19 474,082 -1.52(-1.44%)
Nov 03, 2021 102.14 106.84 102.14 105.71 884,838 +3.11(+3.04%)
Nov 02, 2021 102.01 103.40 101.03 102.59 691,151 +0.78(+0.77%)
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.