Lithia Motors, Inc. Historical Stock Prices

LAD 
$93.7
*  
0.70
0.74%
Get LAD Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LAD now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  94.33  94.81  93.54  93.70 309,696
07/11/2014 94.39 94.81 93.54 93.7 309,696
07/10/2014 93.48 95.36 93.2 94.4 337,179
07/09/2014 95.67 96.85 95.67 96.06 229,413
07/08/2014 95.92 96.56 95 95.63 280,871
07/07/2014 96.41 97.2 95.78 95.93 292,284
07/03/2014 96.21 96.7245 95.55 96.37 250,576
07/02/2014 94.73 96.382 94.51 96.07 308,551
07/01/2014 93.84 94.99 93.67 94.37 310,550
06/30/2014 93.29 94.31 92.73 94.07 505,503
06/27/2014 92.44 93.54 92.35 93.23 182,133
06/26/2014 92.12 93.25 90.78 92.74 208,029
06/25/2014 89.45 92.57 89 92.32 352,495
06/24/2014 92.54 92.76 89.67 89.88 400,469
06/23/2014 93.09 93.87 92.1225 92.39 247,761
06/20/2014 91.91 92.5 91.59 92.35 493,047
06/19/2014 90.32 92.18 89.57 92 400,709
06/18/2014 88.77 90.5 88.68 90.25 387,911
06/17/2014 86.29 88.91 84.77 88.68 606,499
06/16/2014 83.99 88.62 82.4 86.53 1,640,248
06/13/2014 76.41 77.129 75.73 76.68 259,796
06/12/2014 78.79 79.65 75.88 76.38 418,470
06/11/2014 80.1 80.44 78.66 79.16 246,244
06/10/2014 80.17 81.05 79.97 80.54 609,934
06/09/2014 79.57 80.4 79.41 80.39 284,867
06/06/2014 80.2 81.02 79.3 79.68 266,561
06/05/2014 79.6 80.28 78.24 79.8 206,459
06/04/2014 78.26 79.88 77.91 79.56 168,472
06/03/2014 77.53 80.59 77.1401 78.85 403,413
06/02/2014 78.59 78.59 77.02 77.73 206,147
05/30/2014 78.65 79.32 77.992 78.43 550,015
05/29/2014 78.28 78.82 77.26 78.6 169,059
05/28/2014 78.48 78.6696 77.75 78.21 189,639
05/27/2014 78.58 79.98 78.532 78.82 324,168
05/23/2014 76.11 77.82 76.08 77.68 235,180
05/22/2014 76.04 77.41 75.85 76.03 217,321
05/21/2014 74.43 75.85 74.19 75.51 276,628
05/20/2014 74.17 74.36 73.07 74.02 318,306
05/19/2014 73.59 75.48 73.4 74.56 305,695
05/16/2014 72.2 74.05 72.2 74.03 300,938
05/15/2014 72.46 72.69 71.7 72.27 304,617
05/14/2014 74.16 74.46 72.86 73.05 237,531
05/13/2014 76.45 76.69 73.94 74.15 992,295
05/12/2014 72.5 76.18 72.5 76 530,060
05/09/2014 71.04 72.4 70.4 72.4 372,477
05/08/2014 71.78 74.07 71.24 71.3 307,791
05/07/2014 72.82 73.44 70.66 71.85 357,683
05/06/2014 75 75 72.6575 72.85 285,061
05/05/2014 75.87 76.3 75.04 75.22 265,811
05/02/2014 76 77.09 75.28 76.49 505,681
05/01/2014 74.3 76.24 73.8 75.83 452,723
04/30/2014 73.62 74.41 72.55 74.28 241,049
04/29/2014 72.71 73.86 71.82 73.63 439,105
04/28/2014 71.97 72.98 70.31 72.45 516,310
04/25/2014 71.26 71.49 70.07 71.47 353,649
04/24/2014 71.73 72 68.27 71.44 566,755
04/23/2014 68.19 70.5 68.19 70.11 365,392
04/22/2014 68.11 68.19 67.35 68.06 209,889
04/21/2014 68.31 68.6 67.4 67.99 123,157
04/17/2014 67.6 69.09 67.404 68.36 191,106
04/16/2014 67.8 68.02 66.95 67.51 123,750
04/15/2014 65.84 67.3 65.25 67 286,132
04/14/2014 65.73 67.06 64.99 65.78 217,482
04/11/2014 65.27 66.03 64.37 64.75 234,096
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?