Home > Quotes > LAD > Historical Prices

Historical Stock Prices

LAD 
$52.14
*  
1.20
  negative  
2.36%
Get LAD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
02/19/2013 43 44.74 43 43.64 497,513
02/15/2013 43.11 44.76 42.55 42.69 467,786
02/14/2013 42.74 43.71 42.32 43.09 156,002
02/13/2013 43.07 43.93 42.8 43 166,795
02/12/2013 42.56 43.39 42.56 42.96 179,381
02/11/2013 43.32 43.32 42.4 42.58 108,584
02/08/2013 43 43.66 42.72 43.26 129,970
02/07/2013 43.01 43.28 42.19 42.8 154,630
02/06/2013 44.16 44.25 42.61 42.93 317,465
02/05/2013 43.3 44.8 43.13 44.36 151,103
02/04/2013 43.39 43.81 42.66 43.2 232,162
02/01/2013 43.49 44.439 43.26 43.77 301,880
01/31/2013 42.06 43.34 41.95 43.27 303,387
01/30/2013 43.12 43.21 41.82 42 259,849
01/29/2013 42.69 43.37 42.4 43.17 255,654
01/28/2013 41.72 43.465 41.53 42.83 423,211
01/25/2013 41.24 41.69 40.79 41.66 219,493
01/24/2013 42.15 42.71 40.7501 41.16 234,673
01/23/2013 41.27 42.63 41.055 42.09 365,175
01/22/2013 40.6 41 40.27 41 151,383
01/18/2013 39.74 40.73 39.45 40.66 201,727
01/17/2013 40.14 40.4 39.33 39.72 381,461
01/16/2013 39.81 40.225 39.15 40.12 172,572
01/15/2013 38.34 40.27 38.08 39.73 227,399
01/14/2013 38.64 39.18 37.54 38.6 273,118
01/11/2013 39.07 39.14 38.29 38.64 184,016
01/10/2013 39.62 39.62 38.86 38.98 268,856
01/09/2013 39.1 39.78 39 39.46 252,192
01/08/2013 38.92 39.38 38.53 38.89 204,797
01/07/2013 40.15 40.2384 38.94 38.99 174,662
01/04/2013 40.38 41.01 39.93 40.42 245,084
01/03/2013 39.75 40.85 38.81 40.16 547,911
01/02/2013 38.02 39.06 38.02 39 510,145
12/31/2012 36 37.74 36 37.42 258,043
12/28/2012 36.11 36.32 35.87 36.02 130,501
12/27/2012 35.91 36.4 35.02 36.3 172,283
12/26/2012 36.57 36.59 35.27 35.95 164,576
12/24/2012 36.84 36.99 36.45 36.61 125,531
12/21/2012 36.71 37.8 36.42 36.75 735,444
12/20/2012 36.75 37.37 36.4 37.28 343,344
12/19/2012 36 36.94 35.83 36.58 210,402
12/18/2012 35.8 36.8 35.8 36.03 236,235
12/17/2012 34.85 35.8 34.64 35.78 158,498
12/14/2012 34.59 35.36 34.33 34.79 221,500
12/13/2012 34.62 34.8996 34 34.24 229,294
12/12/2012 35.3 35.5 34.55 34.84 206,921
12/11/2012 35.31 35.49 34.81 35.15 177,805
12/10/2012 35.18 35.495 34.8715 35.12 125,865
12/07/2012 35.65 35.86 34.88 35.18 145,975
12/06/2012 35.14 35.8 35.02 35.36 242,984
12/05/2012 36.5 36.5 35.34 35.55 429,385
12/04/2012 36.59 36.99 36.14 36.47 283,850
12/03/2012 36 36.67 35.85 36.64 447,166
11/30/2012 35.73 35.87 35.14 35.78 283,903
11/29/2012 35.11 36.41 32.92 35.58 369,971
11/28/2012 33.91 35.24 33.47 35.11 339,947
11/27/2012 33.77 35 33.705 34.07 244,542
11/26/2012 34.69 34.71 33.45 33.93 204,505
11/23/2012 33.65 34.68 33.56 34.67 82,152
11/21/2012 33.07 33.81 32.91 33.6 137,666
11/20/2012 33.44 33.6899 32.74 33 157,437
11/19/2012 33 34.05 32.95 33.46 171,255
11/16/2012 32.02 32.73 31.6 32.59 286,846
11/15/2012 31.87 32.33 31.7 31.89 341,166
11/14/2012 33.53 33.53 31.85 31.86 384,608
11/13/2012 33.03 33.94 32.7005 33.34 181,355
11/12/2012 32.91 33.5 32.64 33.2 135,863
11/09/2012 33.29 33.29 32.53 32.79 289,826
11/08/2012 34.23 34.686 33.27 33.56 186,108
11/07/2012 34.4 35 33.45 34.22 266,249
11/06/2012 35.03 35.49 34.79 34.98 199,345
11/05/2012 34.44 34.9121 34 34.87 233,918
11/02/2012 35.22 35.67 34.13 34.48 363,489
11/01/2012 34.34 35.28 33.76 34.93 393,929
10/31/2012 33.91 34.77 33.85 34.2 271,069
10/26/2012 33.36 34.125 32.79 33.95 290,416
10/25/2012 36.38 36.38 32.67 33.36 1,214,047
10/24/2012 36.36 37.09 35.75 36.03 551,137
10/23/2012 35.53 36.06 34.82 36 504,643
10/22/2012 35.89 36.12 35.54 36.01 256,887
10/19/2012 36.5 36.5999 35.6204 35.96 186,213
10/18/2012 36.33 37.15 36.2 36.69 304,235
10/17/2012 36.26 36.64 35.96 36.35 171,649
10/16/2012 35.9 36.38 35.8899 36.13 164,685
10/15/2012 35.63 35.68 34.6 35.49 300,748
10/12/2012 35.7 35.99 35.051 35.4 207,829
10/11/2012 36.12 36.15 35.38 35.43 268,017
10/10/2012 36.11 36.14 35.32 35.79 308,567
10/09/2012 36.64 36.75 35.79 36.17 349,257
10/08/2012 35.55 36.61 35.5 36.51 264,614
10/05/2012 36.02 36.43 35.6839 35.87 329,428
10/04/2012 34.9 35.8 34.87 35.78 283,991
10/03/2012 34.38 35.04 34.25 34.82 567,112
10/02/2012 33.65 34.27 33.48 34.24 293,854
10/01/2012 33.5 34.12 33.45 33.66 384,133
09/28/2012 33.52 33.61 33.08 33.31 253,776
09/27/2012 33.02 34 33.01 33.72 505,332
09/26/2012 32.71 33.1 32.41 33.03 617,177
09/25/2012 32.69 32.79 32.5 32.7 618,731
09/24/2012 32.38 32.87 32.38 32.62 379,735
09/21/2012 32.2 32.62 31.73 32.58 776,070
09/20/2012 31.56 31.78 31.05 31.73 235,549
09/19/2012 31.62 32.1 31.36 31.8 204,383
09/18/2012 32.44 32.49 31.34 31.56 421,281
09/17/2012 32.65 32.8683 32.21 32.44 325,032
09/14/2012 32.31 32.87 32.06 32.69 360,310
09/13/2012 31.74 32.38 31.3401 32.17 601,590
09/12/2012 31.23 31.86 31.23 31.73 442,299
09/11/2012 31.02 31.87 30.75 30.99 528,800
09/10/2012 31.05 31.24 30.88 30.94 497,159
09/07/2012 30.5 31.07 30.4 31.06 985,674
09/06/2012 29.41 30.71 29.17 30.47 559,997
09/05/2012 29.37 29.4 28.82 29.22 258,804
09/04/2012 29.21 29.61 28.76 29.28 501,587
08/31/2012 29.49 29.49 28.7617 29.21 214,517
08/30/2012 28.95 29.49 28.77 29.24 272,079
08/29/2012 28.81 29.27 28.63 29.2 347,333
08/28/2012 28.5 28.78 28.34 28.75 185,153
08/27/2012 28.88 28.89 28.37 28.41 291,283
08/24/2012 28.36 28.95 28.124 28.83 279,666
08/23/2012 28.61 28.61 27.795 28.36 319,915
08/22/2012 28.45 28.75 28.21 28.56 253,025
08/21/2012 29.25 29.49 28.65 28.69 217,497
08/20/2012 29.21 29.34 28.7 29.18 231,224
08/17/2012 29.22 29.47 28.97 29.26 273,708
08/16/2012 28.67 29.27 28.55 29.2 363,622
08/15/2012 28.32 28.82 28.08 28.67 277,002
08/14/2012 28.93 29.25 28.09 28.3 420,926
08/13/2012 29.09 29.14 28.08 28.56 374,728
08/10/2012 29.18 29.18 28.56 28.92 208,711
08/09/2012 29.28 29.51 28.66 29.36 262,370
08/08/2012 28.68 29.44 28.472 29.24 276,372
08/07/2012 29.23 29.56 28.82 29.04 324,908
08/06/2012 28.73 29.5 28.5 29.2 420,026
08/03/2012 28.74 29.09 28.34 28.59 510,382
08/02/2012 28.57 29.2 27.5305 28.21 1,061,659
08/01/2012 28.17 30 27.73 28.49 7,119,766
07/31/2012 27.43 28.24 27.25 27.86 417,577
07/30/2012 27.69 27.85 27.46 27.62 298,932
07/27/2012 26.78 27.79 26.53 27.71 360,030
07/26/2012 27.71 27.8 26.43 26.5 481,410
07/25/2012 26.12 27.92 25.9 26.98 1,009,636
07/24/2012 26 26.19 24.58 24.79 459,009
07/23/2012 25.51 26.22 25.31 25.93 380,532
07/20/2012 26.08 26.49 25.71 26.22 288,276
07/19/2012 26.04 26.5 26.02 26.36 275,754
07/18/2012 24.81 26.4 24.78 26.09 264,064
07/17/2012 25.17 25.4 24.39 24.92 102,780
07/16/2012 25.19 25.2387 24.59 24.92 126,902
07/13/2012 24.96 25.5 24.66 25.34 185,116
07/12/2012 24.29 24.99 24.09 24.75 232,588
07/11/2012 24.52 24.89 24.28 24.61 244,032
07/10/2012 24.64 24.99 24.3 24.47 365,083
07/09/2012 24.37 24.55 23.98 24.44 231,151
07/06/2012 24.42 24.62 24.01 24.53 166,597
07/05/2012 23.85 24.99 23.85 24.79 214,632
07/03/2012 22.76 24.17 22.76 23.84 331,526
07/02/2012 23.18 23.18 22.08 22.75 419,235
06/29/2012 23 23.44 22.44 23.05 518,350
06/28/2012 22.01 22.66 21.45 22.4 280,951
06/27/2012 22.34 23.02 22.05 22.3 306,269
06/26/2012 23.12 23.74 22.18 22.27 416,436
06/25/2012 23.18 23.67 23.06 23.13 296,695
06/22/2012 23.82 24.02 23.26 23.88 363,862
06/21/2012 24.12 24.2 23.07 23.56 244,520
06/20/2012 24.52 24.72 23.96 24.08 129,080
06/19/2012 23.57 24.85 23.57 24.53 354,453
06/18/2012 23.69 23.86 22.99 23.45 365,814
06/15/2012 23.72 24.05 23.275 24.01 320,632
06/14/2012 23.13 23.82 22.83 23.62 371,931
06/13/2012 24.22 24.33 22.88 23.2 450,694
06/12/2012 23.8 24.46 23.66 24.44 249,731
06/11/2012 25.24 25.24 23.43 23.51 286,117
06/08/2012 24.42 25.02 24.03 24.86 205,799
06/07/2012 24.54 25.12 24.09 24.53 342,638
06/06/2012 23.54 24.47 23.32 24.39 382,022
06/05/2012 22.18 23.09 22.18 23.02 361,631
06/04/2012 22.8 22.99 21.65 22.17 595,837
06/01/2012 23.67 24.15 22.44 22.55 532,853
05/31/2012 23.89 24.79 23.78 24.42 340,977
05/30/2012 24.2 24.31 23.78 23.85 366,987
05/29/2012 25.26 25.26 23.96 24.65 472,721
05/25/2012 25.27 25.27 24.64 24.9 180,496
05/24/2012 25.11 25.36 24.81 25.32 172,985
05/23/2012 24.11 25.15 24 25.04 223,423
05/22/2012 24.36 24.91 24.17 24.44 226,334
05/21/2012 23.9 24.86 23.7 24.32 375,618
05/18/2012 22.23 24.21 22.14 23.88 758,373
05/17/2012 24.3 24.37 22.06 22.14 1,030,147
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.