Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

260.00 -3.50 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.193 9.279 8.743 8.794 230,247 -0.11(-1.26%)
Mar 28, 2008 9.045 9.158 8.725 8.907 124,886 -0.14(-1.53%)
Mar 27, 2008 9.695 9.695 8.950 9.045 235,446 -0.68(-6.95%)
Mar 26, 2008 9.902 9.972 9.547 9.721 263,519 -0.20(-2.01%)
Mar 25, 2008 9.773 9.920 9.582 9.920 282,697 +0.23(+2.41%)
Mar 24, 2008 9.132 9.729 9.132 9.686 473,319 +0.68(+7.60%)
Mar 21, 2008 8.474 9.149 8.474 9.002 658,395 +0.00(+0.00%)
Mar 20, 2008 8.474 9.149 8.474 9.002 658,395 +0.53(+6.23%)
Mar 19, 2008 8.526 8.734 8.474 8.474 305,456 +0.04(+0.51%)
Mar 18, 2008 8.587 8.587 8.085 8.431 496,078 +0.05(+0.62%)
Mar 17, 2008 8.093 8.916 8.050 8.379 186,944 +0.04(+0.52%)
Mar 14, 2008 8.777 8.777 8.232 8.336 272,300 -0.32(-3.70%)
Mar 13, 2008 8.214 8.768 8.067 8.656 384,593 +0.35(+4.28%)
Mar 12, 2008 8.223 8.517 8.119 8.301 269,873 +0.08(+0.95%)
Mar 11, 2008 8.128 8.336 7.773 8.223 308,460 +0.37(+4.74%)
Mar 10, 2008 8.180 8.422 7.808 7.851 204,947 -0.25(-3.10%)
Mar 07, 2008 7.816 8.232 7.712 8.102 528,079 +0.19(+2.41%)
Mar 06, 2008 8.327 8.362 7.868 7.911 581,591 -0.49(-5.87%)
Mar 05, 2008 8.777 9.149 8.240 8.405 774,154 -0.28(-3.19%)
Mar 04, 2008 9.487 9.487 8.370 8.682 796,567 -0.93(-9.64%)
Mar 03, 2008 8.872 9.928 8.716 9.608 876,974 +0.71(+7.98%)
Feb 29, 2008 8.950 9.452 8.760 8.898 935,804 -0.34(-3.66%)
Feb 28, 2008 9.426 9.496 9.123 9.236 603,403 -0.18(-1.93%)
Feb 27, 2008 9.227 9.521 9.158 9.418 509,017 +0.18(+1.97%)
Feb 26, 2008 8.864 9.331 8.829 9.236 447,314 +0.33(+3.69%)
Feb 25, 2008 8.742 8.942 8.457 8.907 572,987 +0.14(+1.58%)
Feb 22, 2008 8.742 8.898 8.249 8.768 834,793 +0.09(+1.00%)
Feb 21, 2008 9.123 9.721 8.465 8.682 2,672,022 -4.02(-31.63%)
Feb 20, 2008 12.11 12.88 11.93 12.70 354,209 +0.55(+4.49%)
Feb 19, 2008 12.20 12.32 11.80 12.15 302,106 +0.20(+1.67%)
Feb 18, 2008 11.69 11.99 11.48 11.95 0 +0.00(+0.00%)
Feb 15, 2008 11.69 11.99 11.48 11.95 92,884 +0.19(+1.62%)
Feb 14, 2008 12.19 12.36 11.47 11.76 242,378 -0.44(-3.62%)
Feb 13, 2008 12.22 12.22 11.95 12.20 112,755 +0.09(+0.71%)
Feb 12, 2008 11.88 12.15 11.75 12.12 120,149 +0.29(+2.49%)
Feb 11, 2008 11.88 12.07 11.45 11.82 118,531 +0.08(+0.66%)
Feb 08, 2008 12.12 12.14 11.51 11.75 222,404 -0.46(-3.76%)
Feb 07, 2008 11.78 12.55 11.67 12.20 188,888 +0.42(+3.52%)
Feb 06, 2008 11.90 12.25 11.64 11.79 237,526 +0.07(+0.59%)
Feb 05, 2008 12.13 12.32 11.31 11.72 491,919 -1.29(-9.91%)
Feb 04, 2008 13.41 13.43 12.64 13.01 236,717 -0.45(-3.34%)
Feb 01, 2008 13.39 13.61 13.00 13.46 141,471 +0.27(+2.03%)
Jan 31, 2008 12.78 13.38 12.72 13.19 275,708 +0.23(+1.80%)
Jan 30, 2008 12.94 13.49 12.58 12.96 201,834 +0.04(+0.34%)
Jan 29, 2008 12.59 12.95 12.13 12.91 265,158 +0.42(+3.32%)
Jan 28, 2008 11.42 12.52 11.30 12.50 299,460 +1.08(+9.48%)
Jan 25, 2008 12.11 12.32 11.31 11.42 207,026 -0.47(-3.93%)
Jan 24, 2008 11.31 12.28 11.31 11.88 346,366 +0.58(+5.13%)
Jan 23, 2008 9.954 11.69 9.816 11.30 478,633 +1.00(+9.75%)
Jan 22, 2008 9.876 10.78 9.798 10.30 375,471 +0.01(+0.08%)
Jan 21, 2008 10.70 11.06 10.20 10.29 0 +0.00(+0.00%)
Jan 18, 2008 10.70 11.06 10.20 10.29 204,955 -0.49(-4.57%)
Jan 17, 2008 10.93 11.06 10.53 10.79 174,332 -0.07(-0.64%)
Jan 16, 2008 10.66 11.09 10.66 10.85 318,049 +0.18(+1.70%)
Jan 15, 2008 11.10 11.17 10.63 10.67 199,286 -0.48(-4.34%)
Jan 14, 2008 11.42 11.42 10.85 11.16 142,792 -0.13(-1.15%)
Jan 11, 2008 11.59 11.69 11.26 11.29 194,682 -0.36(-3.12%)
Jan 10, 2008 10.99 11.84 10.87 11.65 318,395 +0.57(+5.16%)
Jan 09, 2008 10.60 11.15 10.50 11.08 311,810 +0.49(+4.66%)
Jan 08, 2008 10.87 11.22 10.51 10.59 318,280 -0.25(-2.32%)
Jan 07, 2008 10.61 11.11 10.40 10.84 373,776 +0.36(+3.47%)
Jan 04, 2008 10.97 11.12 10.29 10.47 380,781 -0.59(-5.32%)
Jan 03, 2008 11.77 12.20 10.96 11.06 337,689 -0.74(-6.24%)
Jan 02, 2008 11.89 12.22 11.73 11.80 256,819 -0.09(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.