LAD Historical Prices | Lithia Motors, Inc. Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

Lithia Motors Inc. (LAD)

-NYSE

52.14 1.20(2.36%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	51.30	52.73	50.94	52.14	237,800	52.14
May 16, 2013	52.07	52.67	50.52	50.94	235,200	50.94
May 15, 2013	52.16	53.27	51.94	52.09	231,500	52.09
May 14, 2013	51.14	52.30	50.99	52.29	284,500	52.29
May 13, 2013	50.48	51.20	50.06	51.02	211,800	51.02
May 10, 2013	50.51	51.53	50.39	50.59	218,100	50.59
May 9, 2013	50.94	51.20	50.13	50.41	222,900	50.41
May 8, 2013	51.22	51.99	50.85	51.17	345,200	51.17
May 8, 2013	0.13 Dividend
May 7, 2013	50.36	51.19	50.12	51.19	298,300	51.06
May 6, 2013	49.50	50.46	49.35	50.13	310,400	50.00
May 3, 2013	49.62	50.97	49.21	49.33	374,800	49.20
May 2, 2013	47.55	49.85	47.31	49.62	450,300	49.49
May 1, 2013	49.12	49.32	47.10	47.11	492,100	46.99
Apr 30, 2013	49.38	49.99	48.84	49.52	197,700	49.39
Apr 29, 2013	48.80	49.68	48.32	49.25	285,900	49.12
Apr 26, 2013	48.90	49.33	48.15	48.67	432,000	48.55
Apr 25, 2013	47.68	49.00	47.68	48.94	772,900	48.82
Apr 24, 2013	49.12	49.12	44.80	47.37	943,700	47.25
Apr 23, 2013	44.84	46.06	44.38	45.93	500,000	45.81
Apr 22, 2013	44.11	44.59	43.27	44.38	245,100	44.27
Apr 19, 2013	43.49	44.26	42.48	44.09	382,300	43.98
Apr 18, 2013	43.56	43.90	42.57	43.37	376,300	43.26
Apr 17, 2013	44.58	44.60	42.03	43.19	443,700	43.08
Apr 16, 2013	44.25	45.13	44.25	44.87	319,000	44.76
Apr 15, 2013	45.92	46.13	43.50	43.82	314,300	43.71
Apr 12, 2013	46.91	47.19	45.82	46.40	169,900	46.28
Apr 11, 2013	45.77	47.59	45.58	47.01	246,400	46.89
Apr 10, 2013	45.09	45.76	44.76	45.69	265,200	45.57
Apr 9, 2013	45.32	45.68	44.94	44.97	176,700	44.86
Apr 8, 2013	44.64	45.25	44.52	45.13	146,500	45.02
Apr 5, 2013	43.75	44.72	42.61	44.61	275,800	44.50
Apr 4, 2013	44.59	44.86	43.90	44.79	280,600	44.68
Apr 3, 2013	47.35	47.46	44.02	44.61	468,200	44.50
Apr 2, 2013	47.34	47.59	46.90	47.31	303,800	47.19
Apr 1, 2013	47.50	47.66	46.75	47.17	302,500	47.05
Mar 28, 2013	47.44	47.63	46.92	47.48	295,600	47.36
Mar 27, 2013	46.25	47.24	46.10	47.13	263,000	47.01
Mar 26, 2013	46.50	46.62	45.95	46.37	168,700	46.25
Mar 25, 2013	45.97	46.56	45.85	46.18	177,300	46.06
Mar 22, 2013	45.17	45.94	45.00	45.88	171,500	45.76
Mar 21, 2013	45.35	45.86	44.32	44.98	120,500	44.87
Mar 20, 2013	45.39	45.79	44.80	45.71	120,200	45.59
Mar 19, 2013	45.53	45.81	44.39	45.07	115,400	44.96
Mar 18, 2013	45.46	45.63	44.62	45.48	142,600	45.36
Mar 15, 2013	45.99	46.58	45.62	46.03	337,600	45.91
Mar 14, 2013	45.27	46.37	45.27	46.01	166,400	45.89
Mar 13, 2013	44.96	45.84	44.96	45.28	183,500	45.17
Mar 12, 2013	44.52	45.14	44.38	45.07	222,700	44.96
Mar 11, 2013	44.69	45.40	44.34	44.83	260,900	44.72
Mar 8, 2013	44.51	45.10	43.93	45.02	210,600	44.91
Mar 7, 2013	43.74	44.51	43.47	44.15	328,500	44.04
Mar 6, 2013	43.30	43.89	43.09	43.70	173,000	43.59
Mar 5, 2013	42.78	43.50	42.43	43.11	174,900	43.00
Mar 4, 2013	42.30	43.39	41.72	42.26	489,800	42.15
Mar 1, 2013	40.86	42.58	40.58	42.51	463,100	42.40
Feb 28, 2013	41.07	41.57	40.96	41.10	191,900	41.00
Feb 27, 2013	40.40	41.69	40.40	41.09	313,400	40.99
Feb 26, 2013	40.43	40.91	40.03	40.38	325,200	40.28
Feb 25, 2013	41.89	42.18	40.29	40.32	326,700	40.22
Feb 22, 2013	40.82	41.69	40.82	41.53	516,300	41.42
Feb 21, 2013	41.32	41.58	40.22	40.56	562,600	40.46
Feb 20, 2013	44.21	44.74	39.02	41.16	1,315,900	41.06
Feb 19, 2013	43.00	44.74	43.00	43.64	497,500	43.53
Feb 15, 2013	43.11	44.76	42.55	42.69	467,800	42.58
Feb 14, 2013	42.74	43.71	42.32	43.09	156,000	42.98
Feb 13, 2013	43.07	43.93	42.80	43.00	166,800	42.89
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LAD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lithia Motors Inc. (LAD)