Home > Quotes > LAD > Historical Prices

Lithia Motors, Inc. Historical Stock Prices

LAD 
$52.95
*  
0.14
  negative  
0.27%
Get LAD Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    LAD Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  52.92  53.12  52.30  52.95 156,017
05/20/2013 51.93 53.58 51.8 52.81 240,016
05/17/2013 51.3 52.73 50.94 52.14 237,795
05/16/2013 52.07 52.67 50.522 50.94 202,761
05/15/2013 52.16 53.27 51.9401 52.09 231,411
05/14/2013 51.14 52.3 50.99 52.29 284,409
05/13/2013 50.48 51.2 50.06 51.02 211,719
05/10/2013 50.51 51.53 50.39 50.59 218,381
05/09/2013 50.94 51.2 50.13 50.41 222,934
05/08/2013 51.22 51.99 50.85 51.17 332,588
05/07/2013 50.36 51.19 50.12 51.19 298,299
05/06/2013 49.5 50.46 49.35 50.13 310,376
05/03/2013 49.62 50.97 49.21 49.33 374,730
05/02/2013 47.55 49.85 47.31 49.62 450,225
05/01/2013 49.12 49.32 47.1 47.11 492,297
04/30/2013 49.38 49.99 48.84 49.52 197,629
04/29/2013 48.8 49.68 48.32 49.25 285,864
04/26/2013 48.9 49.33 48.15 48.67 431,915
04/25/2013 47.68 49 47.68 48.94 772,863
04/24/2013 49.12 49.12 44.8 47.37 929,834
04/23/2013 44.84 46.06 44.38 45.93 499,995
04/22/2013 44.11 44.59 43.27 44.38 245,031
04/19/2013 43.49 44.26 42.48 44.09 382,483
04/18/2013 43.56 43.9 42.57 43.37 376,257
04/17/2013 44.58 44.6 42.03 43.19 443,768
04/16/2013 44.25 45.13 44.25 44.87 318,964
04/15/2013 45.92 46.13 43.501 43.82 314,196
04/12/2013 46.91 47.1927 45.82 46.4 169,832
04/11/2013 45.77 47.59 45.58 47.01 246,322
04/10/2013 45.09 45.76 44.76 45.69 265,196
04/09/2013 45.32 45.68 44.94 44.97 176,696
04/08/2013 44.64 45.25 44.52 45.13 146,497
04/05/2013 43.75 44.72 42.61 44.61 275,782
04/04/2013 44.59 44.86 43.9 44.79 280,542
04/03/2013 47.35 47.46 44.02 44.61 469,002
04/02/2013 47.34 47.59 46.9 47.31 304,121
04/01/2013 47.5 47.66 46.75 47.17 302,587
03/28/2013 47.44 47.63 46.92 47.48 295,860
03/27/2013 46.25 47.24 46.1 47.13 262,967
03/26/2013 46.5 46.62 45.95 46.37 168,673
03/25/2013 45.97 46.56 45.85 46.18 177,293
03/22/2013 45.17 45.94 45 45.88 171,900
03/21/2013 45.35 45.86 44.32 44.98 122,027
03/20/2013 45.39 45.79 44.8 45.71 120,146
03/19/2013 45.53 45.815 44.391 45.07 114,524
03/18/2013 45.46 45.63 44.62 45.48 142,761
03/15/2013 45.99 46.58 45.62 46.03 339,840
03/14/2013 45.27 46.37 45.27 46.01 166,321
03/13/2013 44.96 45.8399 44.96 45.28 183,451
03/12/2013 44.52 45.14 44.38 45.07 222,646
03/11/2013 44.69 45.3982 44.34 44.83 260,855
03/08/2013 44.51 45.1 43.93 45.02 210,575
03/07/2013 43.74 44.51 43.47 44.15 328,639
03/06/2013 43.3 43.89 43.09 43.7 172,949
03/05/2013 42.78 43.5 42.43 43.11 174,885
03/04/2013 42.3 43.39 41.72 42.26 489,749
03/01/2013 40.86 42.58 40.5801 42.51 463,004
02/28/2013 41.07 41.57 40.96 41.1 191,820
02/27/2013 40.4 41.69 40.4 41.09 313,684
02/26/2013 40.43 40.91 40.03 40.38 325,124
02/25/2013 41.89 42.18 40.29 40.32 326,620
02/22/2013 40.82 41.69 40.82 41.53 516,204
02/21/2013 41.32 41.58 40.225 40.56 562,549
02/20/2013 44.21 44.7359 39.02 41.16 1,298,024
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.