Historical Stock Prices

LAD 
$96.67
*  
2.34
2.48%
Get LAD Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 94.42 97.25 94.42 96.67 162,039
03/26/2015 95 95.05 93.51 94.33 232,039
03/25/2015 99.06 99.06 94.97 95.12 319,039
03/24/2015 97.81 98.68 96.78 98.45 188,702
03/23/2015 97.62 99.5 97.32 97.81 243,088
03/20/2015 97.25 97.71 95.56 97.3 359,161
03/19/2015 95.22 97.9 95.22 96.68 242,552
03/18/2015 94.75 95.9 93.05 95.49 205,242
03/17/2015 94.07 95.8 94.07 95.24 280,742
03/16/2015 92.52 94.28 92.52 94.07 245,196
03/13/2015 92.33 92.64 90.555 92.14 214,413
03/12/2015 89.84 92.59 89.785 92.19 223,174
03/11/2015 88.28 89.51 87.67 89.36 230,292
03/10/2015 89.1 89.63 87.609 88.42 198,800
03/09/2015 89.3 90.1 88.09 90.02 217,257
03/06/2015 91.27 92.0999 89.37 89.58 220,950
03/05/2015 92.67 92.98 90.88 91.86 185,415
03/04/2015 92.54 92.6 91.19 92.32 310,878
03/03/2015 95.24 95.42 92.02 93.25 356,679
03/02/2015 94.88 95.98 94.61 95.31 410,107
02/27/2015 92.55 94.87 91.96 94.46 492,413
02/26/2015 93.46 93.98 90.47 92.21 608,432
02/25/2015 92.81 95.9 91.19 93.14 750,583
02/24/2015 89.43 90.03 88.38 89.35 351,119
02/23/2015 89.04 89.41 88.23 89.28 202,874
02/20/2015 88.52 89.57 87.88 89.01 210,627
02/19/2015 87.14 88.662 87.092 88.51 149,358
02/18/2015 87.84 88.55 86.62 87.63 282,433
02/17/2015 89.16 89.33 87.91 88.19 108,138
02/13/2015 88.07 89.36 87.23 89.13 180,843
02/12/2015 87.28 88.636 86.32 88.15 166,077
02/11/2015 88.74 88.79 86.19 87.01 180,812
02/10/2015 88.51 89.32 87.23 88.73 205,266
02/09/2015 89.29 90 88.05 88.15 281,397
02/06/2015 89.37 91.81 89.2 91.14 273,495
02/05/2015 88.5 90.68 88.351 89.08 284,201
02/04/2015 88.82 88.95 87.6 88.01 228,232
02/03/2015 86.7 89.01 85.72 88.89 341,018
02/02/2015 85.18 85.918 82.57 85.14 348,307
01/30/2015 87.4 87.69 84.59 84.7 365,398
01/29/2015 86.92 88.53 86.92 87.87 379,218
01/28/2015 88.85 88.97 86.32 86.82 320,170
01/27/2015 88.53 89.68 88.01 88.38 413,403
01/26/2015 88.75 90.97 88 89.78 559,032
01/23/2015 86.8 88.48 86.14 87.94 309,296
01/22/2015 85.16 87.05 83.91 86.49 218,953
01/21/2015 81.06 84.4 80.91 84.19 180,759
01/20/2015 82.41 82.78 79.9 81.49 212,280
01/16/2015 80.41 82.965 80.41 82.41 264,683
01/15/2015 83.63 84.1245 79.84 80.98 300,612
01/14/2015 83.8 85.1 81.4045 83.76 233,500
01/13/2015 87.16 87.43 84.32 85.21 215,743
01/12/2015 86.21 86.63 84.07 86.39 210,220
01/09/2015 86.49 87.02 85.67 86.2 139,186
01/08/2015 86.78 89.155 86.24 86.74 277,951
01/07/2015 85.58 86.543 84.2 86.09 197,971
01/06/2015 84.9 86.97 83.52 85.11 278,111
01/05/2015 86.36 87.22 84.03 84.65 311,405
01/02/2015 87.07 88.5 85.08 87.25 190,609
12/31/2014 88.28 88.92 86.61 86.69 273,949
12/30/2014 87.72 88.8 86.96 88.06 105,477
12/29/2014 87.86 88.41 86.96 88.22 245,576
12/26/2014 88.9 89.7063 86.95 88.07 179,050
12/24/2014 89.52 89.62 87.8344 88.53 100,870
12/23/2014 87.59 90.44 86.6 89.13 212,937
12/22/2014 87.14 87.51 86.14 86.86 192,596
12/19/2014 85.75 88.83 84.35 86.94 623,212
12/18/2014 85.32 85.71 83.6 85.53 248,061
12/17/2014 81.43 83.98 80.21 83.93 256,335
12/16/2014 83.05 84.07 81.265 81.39 340,280
12/15/2014 85 85.96 82.59 83.52 464,181
12/12/2014 81.82 85.7 81.82 84.28 423,475
12/11/2014 81.68 83.9 81.43 82.82 394,892
12/10/2014 79.76 81.58 79.07 80.9 575,593
12/09/2014 78.28 80.35 77.83 80.26 296,959
12/08/2014 78.97 79.88 78.7 79.23 313,753
12/05/2014 79.17 79.9999 77.8593 79.03 217,760
12/04/2014 77.99 79.11 77.36 79.06 273,417
12/03/2014 75.07 78.44 75.07 78.27 325,585
12/02/2014 72.71 75.14 72.65 74.96 524,266
12/01/2014 73.27 73.87 71.57 72.42 273,260
11/28/2014 73.79 74.09 72.5177 73.51 160,523
11/26/2014 74.31 74.9 73.43 73.49 186,341
11/25/2014 73.01 74.61 73.01 74.32 218,750
11/24/2014 74.05 74.54 71.49 72.58 467,575
11/21/2014 74.8 75.15 73.79 73.98 312,756
11/20/2014 72.4 74.679 71.82 73.24 271,863
11/19/2014 73.69 74.05 72.25 72.84 312,103
11/18/2014 73.4 75.26 73.4 73.99 256,605
11/17/2014 74.86 75.15 73.01 73.22 305,138
11/14/2014 75.63 75.65 74.65 75.13 332,597
11/13/2014 78.48 78.94 75.01 75.62 357,270
11/12/2014 76.52 78.6 76.52 78.22 309,894
11/11/2014 75.68 76.99 75.46 76.81 333,881
11/10/2014 75.76 76.69 74.29 75.87 350,506
11/07/2014 75.61 75.85 74.24 75.65 396,756
11/06/2014 72.06 75.65 71.79 75.42 412,163
11/05/2014 75.2 77.01 72.755 73.9 590,253
11/04/2014 75.17 76.03 73.11 74.14 405,557
11/03/2014 77.65 78.36 74.76 75.22 594,274
10/31/2014 76.93 78.8899 76.05 77.62 415,837
10/30/2014 73.05 75.97 72.19 75.4 405,934
10/29/2014 75.96 76.83 74.05 74.73 331,592
10/28/2014 72.79 75.91 72.59 75.76 417,556
10/27/2014 73.61 73.61 71.3 71.87 245,964
10/24/2014 72.25 73.83 70.97 73.77 291,323
10/23/2014 69.6 72.37 69.44 71.99 480,198
10/22/2014 70.64 71.68 68.43 68.69 381,710
10/21/2014 70.71 71.8 69.93 70.77 480,716
10/20/2014 70.27 71.4199 69.176 70.21 338,723
10/17/2014 71.25 72.12 69.48 70.48 561,411
10/16/2014 67.68 70.84 67.38 70.08 637,351
10/15/2014 66.33 69.84 65.54 69.31 743,196
10/14/2014 64.44 66.76 63.72 66.03 1,138,716
10/13/2014 67.5 69.78 63.051 64.01 2,144,686
10/10/2014 79.36 81.88 78.491 80.86 358,852
10/09/2014 81.57 82.96 79.69 79.74 363,628
10/08/2014 79.07 81.82 78.02 81.68 455,762
10/07/2014 81.4 81.87 78.95 78.98 291,637
10/06/2014 84.34 84.6099 81.18 81.86 259,531
10/03/2014 81.7 85.045 81.37 84.1 576,543
10/02/2014 76.01 82.44 75.58 80.79 886,101
10/01/2014 75.22 75.22 72.32 73.43 604,577
09/30/2014 77.26 77.63 75.5 75.69 347,310
09/29/2014 75.66 77.63 75.28 77.36 312,945
09/26/2014 76.15 76.64 75.78 76.43 240,549
09/25/2014 76.9 76.91 75.21 75.89 281,528
09/24/2014 76.7 77.3 76.32 77.05 263,870
09/23/2014 79.61 79.73 76.33 76.54 546,332
09/22/2014 80.5 80.84 79.23 79.77 246,056
09/19/2014 82.02 82.64 80.68 81.11 308,552
09/18/2014 83.23 83.59 81.39 81.87 246,689
09/17/2014 80.97 83.44 80.97 83.02 299,918
09/16/2014 80.23 81.98 80.02 80.97 281,638
09/15/2014 82.97 83.11 79.97 80.23 604,662
09/12/2014 85.73 85.99 82.08 82.97 416,956
09/11/2014 85.67 86.5 85.4625 85.72 257,818
09/10/2014 89.05 89.59 85 86.52 456,817
09/09/2014 89.59 90.24 88.59 89.17 231,465
09/08/2014 91.29 91.29 88.76 89.6 252,430
09/05/2014 91.5 91.83 90.35 91.43 200,445
09/04/2014 90.83 92.78 90.83 91.66 350,030
09/03/2014 89.94 91.2045 89.59 90.7 335,573
09/02/2014 87.73 89.99 87.42 89.23 219,613
08/29/2014 86.74 87.54 86.65 87.42 135,097
08/28/2014 87 87.22 85.36 86.9 137,637
08/27/2014 88.64 88.64 87.04 87.28 136,835
08/26/2014 87.42 89.06 87.41 88.6 230,868
08/25/2014 85.57 87.406 85.51 87.04 193,579
08/22/2014 86.61 87 84.98 85.12 434,703
08/21/2014 88.28 88.86 86.27 86.61 369,251
08/20/2014 88.8 88.81 88.1 88.39 256,555
08/19/2014 90.65 90.69 88.8 89 288,643
08/18/2014 91.02 91.18 89.76 90 307,689
08/15/2014 92.93 92.95 89.1 90.09 414,482
08/14/2014 93.01 94.337 92.97 93.47 194,575
08/13/2014 90.68 92.75 90.57 92.45 214,668
08/12/2014 90.59 91.15 89.93 91.01 264,285
08/11/2014 90.6 91.43 90.17 90.98 195,519
08/08/2014 88.4 90.49 88.27 90.17 162,125
08/07/2014 90.14 91.75 88.17 88.52 436,657
08/06/2014 89.1 90.86 88.88 89.71 290,615
08/05/2014 89.32 91.0347 89.175 89.89 174,589
08/04/2014 89.04 90.32 88.72 90.13 359,695
08/01/2014 88.81 90.183 87.4 88.55 285,433
07/31/2014 89.57 90.39 88.34 88.85 418,019
07/30/2014 90.92 91.57 90.41 91.04 212,636
07/29/2014 92.18 92.18 89.794 90.52 568,932
07/28/2014 92.77 93.09 91.48 92.19 271,478
07/25/2014 94.51 95.04 92.64 92.68 313,767
07/24/2014 94.79 96.28 94.64 95.22 326,711
07/23/2014 93.95 97 93 94.59 882,859
07/22/2014 90.92 93.18 90.22 90.43 568,637
07/21/2014 91.06 91.39 90.163 90.49 252,031
07/18/2014 89.87 91.78 89.87 91.42 327,113
07/17/2014 91.69 91.69 89.655 89.86 379,677
07/16/2014 93.8 93.8 92.11 92.48 176,782
07/15/2014 94.52 94.71 92.5 92.99 239,664
07/14/2014 95 95.32 93.88 94.2 306,853
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
04/10/2014 68.27 68.43 66.33 66.4 226,210
04/09/2014 66.66 68.36 66.31 68.11 207,627
04/08/2014 65.7 66.89 65.36 66.38 277,592
04/07/2014 67.54 68.169 64.95 65.69 297,320
04/04/2014 70.58 70.875 67.48 68.1 194,385
04/03/2014 70 70.69 69.8975 70.15 287,463
04/02/2014 68.35 70.015 68.16 69.76 248,584
04/01/2014 66.76 68.34 66.76 68.3 200,148
03/31/2014 65.25 66.72 64.82 66.46 314,658
03/28/2014 64.21 66.12 64.04 64.8 235,105
03/27/2014 65.12 65.42 63.56 63.99 228,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?