LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201997.7899.1797.2598.8798.87156,500
Apr 17, 201997.9398.9697.0298.2398.23197,800
Apr 16, 201996.9297.6695.7397.5097.50223,000
Apr 15, 201996.3596.6094.7795.8895.88180,900
Apr 12, 201995.7696.8795.3696.5496.54235,100
Apr 11, 201995.9996.4794.2495.0995.09192,800
Apr 10, 201994.1796.0193.7395.9295.92189,900
Apr 09, 201994.6195.2393.5593.9893.98265,100
Apr 08, 201993.4595.2993.0995.0595.05237,800
Apr 05, 201995.7896.0392.7893.5593.55282,300
Apr 04, 201994.9296.3194.7595.5595.55214,000
Apr 03, 201993.2795.7592.6494.8094.80329,500
Apr 02, 201994.1094.3292.7192.7992.79260,600
Apr 01, 201993.7994.2792.4794.0394.03183,500
Mar 29, 201992.3493.7992.2792.7592.75195,500
Mar 28, 201990.9492.3990.7291.7691.76275,400
Mar 27, 201988.1590.9688.1090.4590.45215,100
Mar 26, 201986.8288.6186.8288.1588.15153,100
Mar 25, 201985.7587.3485.0186.4386.43153,300
Mar 22, 201988.5688.5685.8685.9885.98153,300
Mar 21, 201986.9689.6186.9688.8588.85173,300
Mar 20, 201987.0588.5886.7587.2987.29191,800
Mar 19, 201988.6889.4387.2087.2787.27151,000
Mar 18, 201987.9689.3087.1788.5988.59210,200
Mar 15, 201989.2789.8287.7187.9487.94521,700
Mar 14, 201989.0789.6888.5489.0489.04211,400
Mar 13, 201988.3689.8888.2889.4089.40199,800
Mar 12, 201988.2388.8087.6388.2988.29136,500
Mar 11, 201987.2588.3286.4388.1788.17188,200
Mar 08, 201986.2287.3185.6986.9486.94193,900
Mar 07, 201986.8286.8685.4886.6686.66260,500
Mar 07, 20190.29 Dividend
Mar 06, 201988.9589.6787.4287.5287.23226,000
Mar 05, 201987.2689.5886.3988.8688.57212,500
Mar 04, 201989.5389.5786.7486.8886.59356,800
Mar 01, 201991.0391.8489.4789.5789.27227,900
Feb 28, 201989.1291.0088.5090.2789.97252,600
Feb 27, 201989.9990.6189.0789.1288.82247,000
Feb 26, 201988.4890.5088.4589.8389.53193,600
Feb 25, 201989.9190.0088.4588.5088.21186,600
Feb 22, 201988.5890.3588.3189.2888.98182,600
Feb 21, 201990.4391.2788.2088.5588.26261,300
Feb 20, 201989.2990.6689.1890.4390.13318,900
Feb 19, 201986.9189.5086.1889.1788.87373,700
Feb 15, 201984.7488.7484.5887.9787.68612,400
Feb 14, 201982.1484.3981.2983.8583.57477,800
Feb 13, 201983.8484.8779.7582.4682.19996,400
Feb 12, 201984.3386.5384.1486.3586.06339,800
Feb 11, 201984.5185.2283.3084.1083.82188,600
Feb 08, 201984.9786.0283.6684.3284.04220,200
Feb 07, 201987.4287.4285.1685.6185.33260,500
Feb 06, 201988.7789.2587.0987.7687.47321,100
Feb 05, 201989.2289.2287.5988.8888.59208,600
Feb 04, 201987.8088.7587.2388.7288.43171,300
Feb 01, 201988.7788.8087.3288.0787.78153,200
Jan 31, 201988.3089.3287.9388.9588.66258,800
Jan 30, 201988.4888.8787.8388.5388.24195,700
Jan 29, 201987.0888.3286.3388.1487.85224,700
Jan 28, 201986.3287.6986.2287.6287.33134,100
Jan 25, 201986.6787.4886.0287.0486.75166,600
Jan 24, 201985.6686.9684.9486.0085.72160,700
Jan 23, 201986.1487.3384.8785.7385.45141,500
Jan 22, 201986.7987.2885.0486.0985.80233,000
Jan 18, 201986.1187.2685.2887.1686.87190,600
Jan 17, 201984.5085.9484.3485.7185.43176,500
Jan 16, 201984.9485.8084.5484.8784.59181,300
Jan 15, 201984.8685.4683.4284.8084.52290,300
Jan 14, 201984.7786.4084.4785.2684.98203,100
Jan 11, 201982.9486.3382.4385.6385.35281,900
Jan 10, 201983.5384.4282.1383.1382.85233,800
Jan 09, 201983.6985.4383.3784.6584.37306,600
Jan 08, 201984.7284.9281.7583.5083.22389,200
Jan 07, 201982.0786.3981.6484.1283.84616,400
Jan 04, 201980.0082.2779.9882.1081.83441,500
Jan 03, 201978.0880.0477.3078.8978.63263,500
Jan 02, 201975.5579.2874.8778.5778.31268,200
Dec 31, 201875.6076.8674.7776.3376.08333,700
Dec 28, 201873.3176.1273.3175.3475.09296,200
Dec 27, 201871.7973.4270.6073.4173.17249,200
Dec 26, 201870.2973.0469.5072.7372.49237,400
Dec 24, 201869.4571.1069.0470.3970.16189,700
Dec 21, 201871.5074.7469.4569.8669.63898,500
Dec 20, 201870.7271.9470.0071.3471.10309,600
Dec 19, 201871.9074.3070.5170.5570.32462,400
Dec 18, 201870.5972.9170.0071.5971.35423,700
Dec 17, 201868.5071.7167.9070.3170.08417,200
Dec 14, 201868.8370.4168.8369.1568.92296,400
Dec 13, 201870.5871.2469.0069.4169.18396,300
Dec 12, 201870.7771.5669.9870.4870.25411,700
Dec 11, 201872.0873.5969.3570.1169.88422,200
Dec 10, 201872.3472.3469.8571.0470.80433,600
Dec 07, 201874.9175.3672.0072.2371.99414,700
Dec 06, 201875.8976.7273.4175.1574.90738,300
Dec 04, 201881.7482.1377.0877.7577.49368,500
Dec 03, 201884.0084.0681.4881.7581.48226,700
Nov 30, 201882.9483.5782.0682.8682.59195,100
Nov 29, 201884.7984.8682.8583.2582.97241,300
Nov 28, 201883.7085.1781.7584.8784.59259,900
Nov 27, 201883.5084.6883.1583.6483.36233,800
Nov 26, 201882.3984.0080.7083.9083.62244,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...