LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017116.21116.62114.63116.04116.04131,900
Oct 19, 2017116.58116.61114.75115.32115.32148,100
Oct 18, 2017115.92117.67115.51117.01117.01181,300
Oct 17, 2017114.65116.11114.17115.42115.42185,400
Oct 16, 2017114.74115.48113.50114.60114.60141,100
Oct 13, 2017115.50116.26114.22114.72114.72133,700
Oct 12, 2017116.50117.08113.90115.03115.03305,300
Oct 11, 2017119.30119.72116.09116.76116.76221,400
Oct 10, 2017117.99119.21117.10119.14119.14172,800
Oct 09, 2017118.21119.12117.34117.48117.48170,500
Oct 06, 2017118.21119.00117.38118.68118.68173,000
Oct 05, 2017120.51120.53117.65118.23118.23260,400
Oct 04, 2017121.81123.13119.67120.80120.80253,800
Oct 03, 2017122.86123.50121.45121.77121.77293,000
Oct 02, 2017120.50122.00119.03121.68121.68232,800
Sep 29, 2017118.54120.48118.03120.31120.31293,800
Sep 28, 2017118.61118.86116.04118.65118.65215,500
Sep 27, 2017118.84120.06117.14118.34118.34320,900
Sep 26, 2017116.48118.49116.27118.00118.00265,300
Sep 25, 2017116.47117.82115.34116.42116.42195,300
Sep 22, 2017114.74116.68114.11116.44116.44220,400
Sep 21, 2017113.98114.80112.97114.32114.32134,000
Sep 20, 2017112.87114.14111.71113.63113.63157,500
Sep 19, 2017112.57113.30111.35112.69112.69130,900
Sep 18, 2017114.20114.58111.87112.15112.15163,300
Sep 15, 2017112.99114.47112.75113.88113.88358,500
Sep 14, 2017112.00114.15110.78112.58112.58222,000
Sep 13, 2017109.99112.89109.99112.24112.24182,500
Sep 12, 2017110.71110.80109.05110.13110.13159,900
Sep 11, 2017110.37111.35109.66109.95109.95251,800
Sep 08, 2017109.13110.79108.28110.47110.47200,000
Sep 07, 2017109.11110.35107.53109.40109.40169,700
Sep 06, 2017108.90109.05106.83108.56108.56213,000
Sep 05, 2017108.34109.32106.60108.35108.35146,200
Sep 01, 2017108.17110.60107.63108.55108.55240,400
Aug 31, 2017106.00109.45105.86108.00108.00335,500
Aug 30, 2017102.77105.65102.09105.46105.46191,400
Aug 29, 2017102.05103.27101.15102.51102.51295,800
Aug 28, 2017103.65103.71101.94102.85102.85122,200
Aug 25, 2017102.38103.55101.60103.09103.09153,200
Aug 24, 2017103.98105.00101.11101.76101.76132,000
Aug 23, 2017104.38105.38102.82102.93102.93141,400
Aug 22, 2017104.00106.00103.38104.88104.88219,500
Aug 21, 2017102.75104.97101.56103.68103.68182,700
Aug 18, 2017101.02103.62100.76102.76102.76214,800
Aug 17, 2017102.96103.73101.45101.96101.96274,400
Aug 16, 2017104.86106.21102.91103.02103.02222,600
Aug 15, 2017103.48104.70101.36104.34104.34226,900
Aug 14, 2017104.54105.06103.25103.71103.71270,400
Aug 11, 2017102.46105.10102.24103.79103.79233,400
Aug 10, 2017104.31104.40102.21103.27103.27210,300
Aug 09, 2017103.17104.76101.42104.69104.69234,600
Aug 09, 20170.27 Dividend
Aug 08, 2017106.00108.50102.86103.33103.06407,700
Aug 07, 2017102.05104.49101.73104.29104.02244,500
Aug 04, 2017100.35103.0599.63102.62102.35251,200
Aug 03, 201798.69100.3898.6999.8299.56271,000
Aug 02, 2017101.08101.4998.0198.9798.71321,400
Aug 01, 2017104.06104.06100.67101.66101.39344,600
Jul 31, 2017107.31107.31100.31103.25102.98559,100
Jul 28, 2017102.25109.4299.15107.00106.72930,600
Jul 27, 2017100.49100.9799.13100.0599.79347,400
Jul 26, 201799.54100.4998.00100.1399.87207,600
Jul 25, 201798.3799.9697.2299.5399.27288,600
Jul 24, 201799.1899.1897.2698.3798.11288,700
Jul 21, 2017100.16100.7197.8999.1598.89248,700
Jul 20, 2017100.08100.8899.39100.1099.84215,900
Jul 19, 201798.54100.4598.54100.1099.84193,800
Jul 18, 201799.2799.2797.5398.0997.83213,800
Jul 17, 201798.45100.6197.7699.8699.60259,800
Jul 14, 2017100.00100.6896.5998.3298.06278,000
Jul 13, 201799.00101.5097.5699.8899.62519,000
Jul 12, 201793.2099.6893.1799.2498.981,211,300
Jul 11, 201789.5491.3688.8190.9790.73270,900
Jul 10, 201790.9290.9287.9089.2188.98376,500
Jul 07, 201790.4391.7589.2491.4291.18417,700
Jul 06, 201792.9293.5489.4790.1089.86377,800
Jul 05, 201795.0095.7192.3493.2593.01269,600
Jul 03, 201795.0097.1894.8095.5495.29146,500
Jun 30, 201793.7194.7792.5394.2393.98181,700
Jun 29, 201791.8493.5591.2793.3993.15165,200
Jun 28, 201792.3994.2391.4991.7391.49162,600
Jun 27, 201790.8392.4988.6691.4691.22212,100
Jun 26, 201788.2491.2688.2390.8390.59262,400
Jun 23, 201788.3688.3687.0987.7987.56295,500
Jun 22, 201787.5589.1986.0588.6588.42314,000
Jun 21, 201789.1690.0086.3887.5287.29293,700
Jun 20, 201789.6590.2087.9388.1887.95352,300
Jun 19, 201788.7990.7187.7489.7789.54254,100
Jun 16, 201793.4693.6987.1488.5788.34772,200
Jun 15, 201795.4598.0594.9996.9896.73187,900
Jun 14, 201796.2996.9994.4996.5696.31156,600
Jun 13, 201797.1097.1093.8896.4096.15249,600
Jun 12, 201793.8596.6293.6796.6296.37335,600
Jun 09, 201791.4293.5890.8493.4193.17302,700
Jun 08, 201793.2394.1790.3691.3191.07309,800
Jun 07, 201793.2995.5293.2793.6293.38237,400
Jun 06, 201790.8193.1890.1792.8492.60179,200
Jun 05, 201791.8892.8191.1291.6591.41112,400
Jun 02, 201792.9593.8491.8491.9791.73195,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...