Skip to main content

Lamar Advertis A (NQ: LAMR )

117.31 +2.32 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 114.34 115.27 114.00 114.99 328,859 +0.30(+0.26%)
Jun 18, 2024 114.35 115.69 114.28 114.69 253,007 +0.34(+0.30%)
Jun 17, 2024 113.31 114.81 112.90 114.35 334,544 +1.04(+0.92%)
Jun 14, 2024 113.87 114.09 112.42 113.31 302,011 -1.39(-1.22%)
Jun 13, 2024 115.97 116.03 114.27 114.70 273,166 -1.32(-1.13%)
Jun 12, 2024 118.25 120.12 115.69 116.02 342,209 +0.24(+0.20%)
Jun 11, 2024 115.71 116.03 114.18 115.78 305,510 -0.38(-0.32%)
Jun 10, 2024 114.64 116.60 114.59 116.16 357,874 +0.63(+0.55%)
Jun 07, 2024 114.31 115.75 113.95 115.53 227,452 +0.00(+0.00%)
Jun 06, 2024 115.26 115.83 114.31 115.53 191,101 +0.00(+0.00%)
Jun 05, 2024 115.92 115.92 114.86 115.53 232,703 -0.24(-0.20%)
Jun 04, 2024 115.30 116.14 115.30 115.76 271,264 -0.04(-0.03%)
Jun 03, 2024 117.28 117.28 114.97 115.80 299,692 -0.97(-0.83%)
May 31, 2024 116.27 116.86 114.77 116.77 411,480 +1.31(+1.14%)
May 30, 2024 114.38 116.01 114.13 115.45 389,400 +1.61(+1.42%)
May 29, 2024 116.26 116.26 113.61 113.84 568,695 -3.24(-2.77%)
May 28, 2024 118.45 118.59 116.64 117.09 291,831 -1.41(-1.19%)
May 24, 2024 118.04 118.61 116.97 118.50 289,093 +1.17(+0.99%)
May 23, 2024 118.29 119.31 116.63 117.33 577,704 -0.92(-0.78%)
May 22, 2024 118.55 119.02 117.51 118.25 415,211 -1.12(-0.94%)
May 21, 2024 119.30 119.47 118.05 119.37 324,957 -0.01(-0.01%)
May 20, 2024 118.55 119.50 117.36 119.38 312,972 +0.83(+0.70%)
May 17, 2024 118.83 119.06 117.38 118.55 235,279 -0.31(-0.26%)
May 16, 2024 120.64 120.72 118.84 118.86 293,292 -1.58(-1.31%)
May 15, 2024 119.83 120.83 118.84 120.44 421,869 +2.26(+1.92%)
May 14, 2024 117.92 118.72 117.16 118.17 321,738 +0.31(+0.26%)
May 13, 2024 119.12 119.24 117.41 117.87 343,727 -0.61(-0.52%)
May 10, 2024 118.58 119.30 117.42 118.48 322,952 +0.35(+0.29%)
May 09, 2024 116.18 118.65 115.77 118.14 294,507 +2.50(+2.16%)
May 08, 2024 115.60 115.76 114.22 115.63 294,729 -0.54(-0.47%)
May 07, 2024 115.33 117.30 114.61 116.18 597,824 +0.78(+0.68%)
May 06, 2024 115.04 115.83 114.20 115.40 465,122 +1.62(+1.42%)
May 03, 2024 118.08 118.64 113.16 113.78 648,674 -3.56(-3.03%)
May 02, 2024 116.59 118.52 113.46 117.33 1,206,510 +1.17(+1.00%)
May 01, 2024 114.61 118.73 113.97 116.17 886,451 +1.63(+1.42%)
Apr 30, 2024 113.72 116.14 113.72 114.54 563,689 +0.45(+0.40%)
Apr 29, 2024 114.06 115.00 113.82 114.08 205,802 +1.01(+0.89%)
Apr 26, 2024 112.21 113.31 112.15 113.07 190,744 +1.54(+1.38%)
Apr 25, 2024 111.92 112.34 110.37 111.53 335,506 -1.24(-1.10%)
Apr 24, 2024 112.80 113.88 112.22 112.77 225,361 -0.57(-0.51%)
Apr 23, 2024 112.43 114.58 112.43 113.34 237,843 +0.92(+0.82%)
Apr 22, 2024 110.60 113.10 109.69 112.42 398,650 +2.24(+2.04%)
Apr 19, 2024 109.46 110.42 108.85 110.18 294,186 +0.71(+0.65%)
Apr 18, 2024 109.55 110.28 108.75 109.46 246,553 +0.08(+0.07%)
Apr 17, 2024 110.72 111.08 109.29 109.39 298,906 -0.63(-0.58%)
Apr 16, 2024 109.39 111.00 107.57 110.02 353,088 +0.08(+0.07%)
Apr 15, 2024 111.73 112.23 108.51 109.94 318,765 -0.46(-0.42%)
Apr 12, 2024 111.31 111.61 109.68 110.40 271,812 -1.76(-1.57%)
Apr 11, 2024 111.76 113.50 110.95 112.16 319,006 +1.16(+1.04%)
Apr 10, 2024 112.89 113.07 109.75 111.01 430,734 -3.73(-3.25%)
Apr 09, 2024 114.42 115.00 113.23 114.73 344,611 +0.75(+0.66%)
Apr 08, 2024 114.61 114.61 113.35 113.98 251,507 +0.26(+0.23%)
Apr 05, 2024 113.29 114.40 112.78 113.72 270,304 +0.43(+0.38%)
Apr 04, 2024 115.45 115.67 112.94 113.29 295,253 -0.99(-0.87%)
Apr 03, 2024 113.28 114.45 113.28 114.28 250,417 +0.33(+0.29%)
Apr 02, 2024 113.83 114.28 112.69 113.95 337,026 -0.82(-0.71%)
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.