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

Lithia Motors (NY: LAD )

299.70 -5.76 (-1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 3.720 3.762 3.534 3.644 143,260 -0.16(-4.22%)
Sep 29, 2008 3.788 3.864 3.128 3.805 256,298 -0.07(-1.75%)
Sep 26, 2008 3.965 4.033 3.796 3.872 0 -0.09(-2.35%)
Sep 25, 2008 4.160 4.422 3.923 3.965 91,279 -0.19(-4.48%)
Sep 24, 2008 4.287 4.473 3.991 4.151 103,340 +0.08(+1.87%)
Sep 23, 2008 4.447 4.769 3.889 4.075 154,435 -0.44(-9.74%)
Sep 22, 2008 4.879 4.972 4.312 4.515 154,302 -0.58(-11.44%)
Sep 19, 2008 4.616 5.454 4.523 5.098 0 +0.75(+17.32%)
Sep 18, 2008 3.771 4.507 3.762 4.346 387,907 +0.50(+12.97%)
Sep 17, 2008 4.025 4.253 3.593 3.847 283,329 -0.43(-10.08%)
Sep 16, 2008 4.067 4.295 4.016 4.278 182,040 +0.25(+6.08%)
Sep 15, 2008 4.321 4.422 4.025 4.033 118,217 -0.52(-11.50%)
Sep 12, 2008 4.397 4.557 4.278 4.557 0 +0.16(+3.65%)
Sep 11, 2008 4.101 4.439 4.101 4.397 224,201 +0.25(+5.91%)
Sep 10, 2008 4.397 4.439 4.101 4.151 150,659 -0.21(-4.85%)
Sep 09, 2008 4.151 4.464 4.101 4.363 362,284 +0.15(+3.61%)
Sep 08, 2008 4.228 4.244 4.075 4.211 233,101 +0.08(+2.05%)
Sep 05, 2008 3.974 4.228 3.974 4.126 0 +0.05(+1.24%)
Sep 04, 2008 4.109 4.228 3.915 4.075 186,869 -0.12(-2.82%)
Sep 03, 2008 4.067 4.287 4.016 4.194 283,286 +0.08(+1.85%)
Sep 02, 2008 4.228 4.354 4.033 4.118 227,774 +0.02(+0.41%)
Aug 29, 2008 4.126 4.253 3.932 4.101 0 -0.10(-2.41%)
Aug 28, 2008 4.363 4.414 4.168 4.202 389,399 -0.20(-4.61%)
Aug 27, 2008 4.574 4.600 4.337 4.405 140,451 -0.23(-4.93%)
Aug 26, 2008 4.591 5.005 4.430 4.633 178,570 +0.02(+0.37%)
Aug 25, 2008 4.946 4.946 4.608 4.616 84,459 -0.24(-4.88%)
Aug 22, 2008 4.735 4.988 4.735 4.853 0 +0.06(+1.23%)
Aug 21, 2008 4.777 4.955 4.693 4.794 53,163 -0.09(-1.90%)
Aug 20, 2008 4.760 5.031 4.473 4.887 163,016 +0.16(+3.40%)
Aug 19, 2008 4.760 5.031 4.464 4.726 331,131 -0.14(-2.78%)
Aug 18, 2008 5.166 5.335 4.819 4.862 201,795 -0.35(-6.66%)
Aug 15, 2008 5.158 5.716 4.912 5.208 0 +0.22(+4.41%)
Aug 14, 2008 4.836 5.183 4.693 4.988 238,330 +0.17(+3.51%)
Aug 13, 2008 5.327 5.327 4.697 4.819 420,649 -0.38(-7.32%)
Aug 12, 2008 4.312 5.487 4.312 5.200 705,167 +0.84(+19.19%)
Aug 11, 2008 4.481 4.853 4.228 4.363 452,413 -0.19(-4.27%)
Aug 08, 2008 3.847 4.735 3.771 4.557 627,466 +0.75(+19.78%)
Aug 07, 2008 4.185 4.185 3.424 3.805 487,291 -0.38(-9.09%)
Aug 06, 2008 4.008 4.185 3.805 4.185 337,583 +0.04(+1.02%)
Aug 05, 2008 3.720 4.185 3.653 4.143 319,603 +0.41(+11.11%)
Aug 04, 2008 4.025 4.025 3.593 3.729 321,385 -0.23(-5.77%)
Aug 01, 2008 3.949 4.067 3.788 3.957 170,734 +0.03(+0.65%)
Jul 31, 2008 3.720 4.058 3.644 3.932 304,066 +0.12(+3.10%)
Jul 30, 2008 3.762 4.008 3.602 3.813 485,158 +0.10(+2.73%)
Jul 29, 2008 3.712 3.839 3.204 3.712 617,538 +0.49(+15.22%)
Jul 28, 2008 3.441 3.551 2.976 3.221 529,150 -0.24(-6.85%)
Jul 25, 2008 3.450 3.741 3.264 3.458 498,291 +0.07(+2.00%)
Jul 24, 2008 3.551 3.568 3.297 3.390 412,050 -0.12(-3.37%)
Jul 23, 2008 3.686 4.228 3.348 3.509 935,554 -0.11(-3.04%)
Jul 22, 2008 3.340 3.729 3.281 3.619 350,877 +0.28(+8.35%)
Jul 21, 2008 3.500 3.543 3.255 3.340 418,986 -0.13(-3.66%)
Jul 18, 2008 3.636 3.644 3.306 3.467 244,893 -0.11(-3.07%)
Jul 17, 2008 3.340 3.830 3.340 3.576 811,054 +0.13(+3.68%)
Jul 16, 2008 3.272 3.653 3.230 3.450 505,742 +0.17(+5.15%)
Jul 15, 2008 3.509 3.568 3.171 3.281 543,849 -0.31(-8.71%)
Jul 14, 2008 3.534 3.881 3.467 3.593 277,071 +0.09(+2.66%)
Jul 11, 2008 3.847 3.856 3.500 3.500 271,088 -0.47(-11.91%)
Jul 10, 2008 4.084 4.084 3.682 3.974 356,297 -0.08(-1.88%)
Jul 09, 2008 4.033 4.202 3.737 4.050 473,137 -0.12(-2.84%)
Jul 08, 2008 3.695 4.168 3.593 4.168 468,567 +0.36(+9.56%)
Jul 07, 2008 3.999 4.075 3.712 3.805 395,130 -0.18(-4.46%)
Jul 04, 2008 3.923 3.982 3.805 3.982 270,447 +0.00(+0.00%)
Jul 03, 2008 3.923 3.982 3.805 3.982 270,447 -0.01(-0.21%)
Jul 02, 2008 3.805 3.999 2.968 3.991 670,520 -0.17(-4.07%)
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.