Lithia Motors, Inc. Historical Stock Prices

LAD 
$75.55
*  
1.81
2.34%
Get LAD Alerts
*Delayed - data as of Sep. 30, 2014 14:24 ET  -  Find a broker to begin trading LAD now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    LAD Real Time
 
 
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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:24  77.63  77.63  75.50  75.55 168,466
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
03/26/2014 66.35 67.039 64.65 65.2 242,097
03/25/2014 67.53 68.1 65.42 65.93 233,210
03/24/2014 68 68.22 66.53 67.21 283,128
03/21/2014 66.61 68.2 66.19 67.47 251,838
03/20/2014 65.67 66.64 65.286 66.17 140,691
03/19/2014 66.64 66.65 65.28 65.99 124,567
03/18/2014 65.96 66.85 65.9 66.49 131,556
03/17/2014 65.78 66.4 65.17 65.88 170,358
03/14/2014 64.57 65.43 64.04 65.26 146,105
03/13/2014 67.12 67.38 64.4 64.81 248,326
03/12/2014 66.3 67.84 66.25 67.16 256,071
03/11/2014 67.89 68.56 66.62 66.94 290,851
03/10/2014 67.1 68.06 66.57 68.04 324,011
03/07/2014 67.33 67.98 66.66 67.05 254,619
03/06/2014 65.77 66.665 65.6 66.55 337,744
03/05/2014 65.88 66.44 65.13 65.79 321,348
03/04/2014 62.76 66.049 62.76 65.79 484,982
03/03/2014 63.03 63.66 61.87 62.19 275,628
02/28/2014 63.31 63.58 63 63.42 321,999
02/27/2014 62.02 63.2375 61.642 63.1 241,926
02/26/2014 62.95 63.56 61.63 62.12 258,927
02/25/2014 60.53 62.5 60.41 61.9 395,154
02/24/2014 60 61.166 59.13 60.51 504,815
02/21/2014 61.4 61.4 60.34 60.49 358,197
02/20/2014 62.63 62.63 60.43 61.33 807,735
02/19/2014 60 64.59 59.18 62.54 997,973
02/18/2014 59 59.42 58.24 58.99 740,980
02/14/2014 57.95 59.02 57.19 58.67 457,402
02/13/2014 56.22 58.21 55.84 58.04 363,562
02/12/2014 57.51 57.9747 56.13 56.59 232,628
02/11/2014 57.61 58.18 57.19 57.53 201,616
02/10/2014 58.34 58.831 57.63 57.68 326,952
02/07/2014 58.54 59.34 57.7 58.21 343,760
02/06/2014 55.43 58.58 55.14 58.13 618,658
02/05/2014 56.17 56.52 54.31 54.96 402,664
02/04/2014 54.17 57.3 54.16 56.5 511,016
02/03/2014 56.33 57.01 53.57 54.17 367,394
01/31/2014 56.19 57.11 55.5 56.29 303,392
01/30/2014 55.92 57.8436 55.53 57.35 355,620
01/29/2014 56.74 57.25 55.21 55.55 434,629
01/28/2014 57.26 58.02 56.33 57.2 439,890
01/27/2014 58.23 58.64 56.114 57.1 388,246
01/24/2014 59.82 59.82 57.77 58 430,560
01/23/2014 61.2 61.365 59.89 59.98 464,717
01/22/2014 61.51 61.664 60.84 61.4 242,250
01/21/2014 61.61 62.05 60.75 61.09 302,657
01/17/2014 60 61.68 60 61.41 402,642
01/16/2014 59.59 60.26 58.33 59.87 597,083
01/15/2014 63.52 63.52 58.14 60.03 1,247,905
01/14/2014 64.06 64.06 62.29 63.8 303,917
01/13/2014 65.24 65.75 63.17 63.33 206,677
01/10/2014 65.8 65.98 64.7 65.34 220,631
01/09/2014 66.95 67.18 65.2068 65.82 225,464
01/08/2014 67.25 67.31 66.125 66.85 240,604
01/07/2014 66.67 67.92 66.3401 67.26 197,771
01/06/2014 67.14 67.4999 66.25 66.48 270,684
01/03/2014 68.39 68.5 66.7865 67.15 365,797
01/02/2014 69.23 69.68 68.07 68.49 285,106
12/31/2013 69.54 69.97 68.79 69.42 181,384
12/30/2013 68.86 69.61 67.67 69.31 190,744
12/27/2013 70.34 70.435 68.46 69.03 181,243
12/26/2013 70.03 70.84 69.68 70 114,919
12/24/2013 68.95 70.34 68.52 69.69 82,360
12/23/2013 68.86 69.53 68.86 69.02 251,576
12/20/2013 70.39 70.95 68.45 68.71 500,252
12/19/2013 70 71.08 69.79 70.41 173,137
12/18/2013 68.38 70.02 66.41 70.02 305,753
12/17/2013 68.39 69.43 68.17 68.53 130,776
12/16/2013 68.09 69.33 67.97 68.53 196,981
12/13/2013 68.04 68.09 67.28 67.64 135,097
12/12/2013 67.51 68.11 67.01 67.69 144,470
12/11/2013 68.04 68.41 67.19 67.63 201,480
12/10/2013 68.01 68.8956 67.68 68.05 227,572
12/09/2013 68.16 68.92 67.81 68.32 148,635
12/06/2013 68.5 69.3475 67.69 68.24 224,071
12/05/2013 66.28 68.6599 66 68.1 203,289
12/04/2013 65.83 67.45 65.635 66.62 213,433
12/03/2013 64.98 66.2 64.98 66.08 251,445
12/02/2013 65.92 66.57 64.781 65.16 144,175
11/29/2013 67.12 67.19 65.93 66.08 85,125
11/27/2013 65.78 66.77 65.4 66.62 139,036
11/26/2013 65.03 65.97 64.995 65.73 187,467
11/25/2013 65.68 66 64.64 65.35 160,784
11/22/2013 65.56 65.67 64.72 65.53 149,668
11/21/2013 63.37 65.51 62.93 65.39 207,486
11/20/2013 63.14 64.438 62.81 63.13 188,151
11/19/2013 63.85 64.81 62.75 63 184,702
11/18/2013 64.57 65.34 63.56 63.81 275,938
11/15/2013 63.86 64.44 62.81 64.42 208,022
11/14/2013 65.46 65.48 63.5 63.94 174,867
11/13/2013 63.24 65.54 63.24 65.44 282,191
11/12/2013 62.39 63.77 62.021 63.53 310,187
11/11/2013 62.17 62.68 61.5 62.46 336,113
11/08/2013 62.4 63.31 62.01 62.42 300,199
11/07/2013 63.88 64.15 61.64 62.41 337,210
11/06/2013 65.07 65.6 63.29 63.55 296,139
11/05/2013 64.79 65.64 63.8 64.7 347,203
11/04/2013 63.9 65.18 63.9 64.86 525,383
11/01/2013 62.84 63.8825 62.47 63.88 308,774
10/31/2013 61.86 63.55 61.63 62.85 317,943
10/30/2013 63.4 63.8 61.63 62.05 545,278
10/29/2013 64.51 64.86 63.36 63.52 343,627
10/28/2013 63.83 64.42 63.2618 64.17 410,646
10/25/2013 63.6 65.275 62.7555 63.74 428,457
10/24/2013 63.94 65.53 63.3 64.66 1,276,529
10/23/2013 64.99 65.7 60.45 63.31 2,547,758
10/22/2013 73.12 74.94 68.53 69 1,149,164
10/21/2013 70.76 72.61 70.59 72.44 346,953
10/18/2013 70 71.08 69.42 70.82 475,399
10/17/2013 70.91 71.09 69.49 69.8 773,134
10/16/2013 70.91 71.65 70.51 71.06 216,908
10/15/2013 71.5 71.979 70.04 70.27 190,497
10/14/2013 70.04 71.52 69.43 71.47 211,073
10/11/2013 68.89 71.26 68.89 70.84 314,433
10/10/2013 67.5 69.13 67.03 68.96 346,319
10/09/2013 66.94 67.33 65.15 66.2 380,092
10/08/2013 70.65 70.8071 66.75 67.03 439,980
10/07/2013 71.68 72.52 70.3199 70.6 238,730
10/04/2013 71.86 72.81 70.91 72.66 142,242
10/03/2013 72.88 73.14 71.07 72.03 233,915
10/02/2013 72.81 73.19 72.09 73.02 293,254
10/01/2013 72.87 74.25 72.2574 73.67 334,640
09/30/2013 71.88 73.37 71.56 72.96 220,280
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?