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

Lithia Motors (NY: LAD )

262.72 +4.99 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 5.716 5.716 5.551 5.551 374,578 -0.17(-3.03%)
Mar 30, 2010 5.881 5.915 5.690 5.725 172,020 -0.10(-1.64%)
Mar 29, 2010 5.950 6.080 5.820 5.820 225,464 -0.10(-1.76%)
Mar 26, 2010 5.863 5.976 5.798 5.924 179,650 +0.12(+2.09%)
Mar 25, 2010 5.933 6.063 5.777 5.803 253,001 -0.13(-2.19%)
Mar 24, 2010 6.080 6.167 5.898 5.933 310,628 -0.19(-3.12%)
Mar 23, 2010 5.915 6.132 5.725 6.124 238,498 +0.23(+3.82%)
Mar 22, 2010 5.725 5.907 5.655 5.898 179,159 +0.10(+1.64%)
Mar 19, 2010 6.019 6.072 5.725 5.803 514,790 -0.17(-2.90%)
Mar 18, 2010 6.184 6.184 5.959 5.976 267,740 -0.16(-2.55%)
Mar 17, 2010 5.855 6.132 5.803 6.132 534,242 +0.33(+5.68%)
Mar 16, 2010 5.646 5.872 5.551 5.803 290,998 +0.21(+3.72%)
Mar 15, 2010 5.482 5.620 5.482 5.594 320,536 -0.12(-2.12%)
Mar 12, 2010 5.751 5.837 5.568 5.716 325,915 -0.01(-0.15%)
Mar 11, 2010 5.603 5.751 5.508 5.725 249,545 +0.08(+1.38%)
Mar 10, 2010 5.551 5.725 5.525 5.646 356,420 +0.07(+1.24%)
Mar 09, 2010 5.638 5.673 5.551 5.577 241,712 -0.10(-1.68%)
Mar 08, 2010 5.837 5.872 5.655 5.673 472,890 -0.15(-2.53%)
Mar 05, 2010 5.837 5.889 5.742 5.820 360,029 -0.02(-0.30%)
Mar 04, 2010 5.933 6.045 5.794 5.837 368,421 -0.03(-0.44%)
Mar 03, 2010 5.872 6.072 5.820 5.863 378,670 -0.07(-1.17%)
Mar 02, 2010 5.941 6.063 5.820 5.933 424,898 +0.00(+0.00%)
Mar 01, 2010 5.568 5.985 5.473 5.933 534,067 +0.40(+7.21%)
Feb 26, 2010 5.733 5.829 5.473 5.534 537,468 -0.26(-4.49%)
Feb 25, 2010 5.594 5.811 5.248 5.794 909,701 +0.08(+1.37%)
Feb 24, 2010 5.629 5.725 5.594 5.716 354,703 +0.11(+2.01%)
Feb 23, 2010 5.638 5.742 5.482 5.603 590,977 -0.03(-0.62%)
Feb 22, 2010 5.343 5.646 5.239 5.638 585,741 +0.23(+4.33%)
Feb 19, 2010 5.412 5.516 5.291 5.404 318,623 -0.07(-1.27%)
Feb 18, 2010 5.274 5.499 5.274 5.473 507,276 +0.12(+2.27%)
Feb 17, 2010 5.239 5.404 5.031 5.352 618,815 +0.18(+3.52%)
Feb 16, 2010 5.109 5.213 4.987 5.169 511,187 +0.18(+3.65%)
Feb 12, 2010 4.849 4.987 4.987 4.987 784,912 +0.13(+2.68%)
Feb 11, 2010 4.580 4.883 4.554 4.857 927,274 +0.27(+5.86%)
Feb 10, 2010 4.710 4.736 4.493 4.588 717,636 -0.09(-1.86%)
Feb 09, 2010 4.918 4.970 4.658 4.675 754,202 -0.11(-2.35%)
Feb 08, 2010 5.152 5.152 4.736 4.788 636,278 -0.26(-5.15%)
Feb 05, 2010 5.239 5.300 4.684 5.048 1,219,387 -0.16(-3.00%)
Feb 04, 2010 6.254 6.288 5.126 5.204 2,359,201 -1.59(-23.37%)
Feb 03, 2010 6.974 7.138 6.679 6.791 249,724 -0.23(-3.33%)
Feb 02, 2010 6.826 7.086 6.731 7.026 269,957 +0.23(+3.45%)
Feb 01, 2010 6.748 6.878 6.635 6.791 246,380 +0.03(+0.38%)
Jan 29, 2010 6.861 7.000 6.635 6.765 408,809 -0.03(-0.38%)
Jan 28, 2010 7.026 7.026 6.695 6.791 329,674 -0.18(-2.61%)
Jan 27, 2010 6.887 7.008 6.791 6.974 374,136 +0.03(+0.37%)
Jan 26, 2010 6.878 7.208 6.783 6.948 297,876 +0.09(+1.26%)
Jan 25, 2010 7.164 7.182 6.653 6.861 440,973 -0.25(-3.54%)
Jan 22, 2010 7.043 7.260 6.809 7.112 498,392 +0.02(+0.24%)
Jan 21, 2010 7.381 7.433 7.069 7.095 419,960 -0.23(-3.20%)
Jan 20, 2010 7.607 7.607 7.182 7.329 317,076 -0.29(-3.87%)
Jan 19, 2010 7.529 7.667 7.433 7.624 325,730 +0.10(+1.27%)
Jan 15, 2010 7.737 7.529 7.529 7.529 344,725 -0.17(-2.25%)
Jan 14, 2010 8.014 8.014 7.659 7.702 386,303 -0.33(-4.10%)
Jan 13, 2010 7.910 8.188 7.850 8.032 298,019 +0.10(+1.31%)
Jan 12, 2010 7.954 7.997 7.841 7.928 300,515 -0.09(-1.08%)
Jan 11, 2010 8.049 8.170 7.980 8.014 270,185 +0.01(+0.11%)
Jan 08, 2010 7.789 8.006 7.789 8.006 263,939 +0.16(+1.99%)
Jan 07, 2010 8.127 8.127 7.676 7.850 803,182 -0.26(-3.21%)
Jan 06, 2010 7.685 8.283 7.685 8.110 834,094 +0.43(+5.53%)
Jan 05, 2010 7.364 7.945 7.199 7.685 1,310,420 +0.69(+9.93%)
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.