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

Lithia Motors (NY: LAD )

264.26 +0.20 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 7.098 8.648 7.098 7.791 1,788,405 +0.95(+13.92%)
Apr 29, 2008 6.951 7.029 6.743 6.838 405,777 -0.06(-0.88%)
Apr 28, 2008 6.882 6.942 6.734 6.899 353,863 +0.10(+1.53%)
Apr 25, 2008 6.890 6.994 6.631 6.795 194,215 -0.04(-0.63%)
Apr 24, 2008 6.769 6.994 6.570 6.838 647,788 -0.03(-0.38%)
Apr 23, 2008 7.202 7.211 6.683 6.864 385,312 -0.29(-4.11%)
Apr 22, 2008 7.340 7.340 7.037 7.159 258,911 -0.19(-2.59%)
Apr 21, 2008 7.185 7.427 7.167 7.349 287,257 -0.11(-1.51%)
Apr 18, 2008 7.756 7.990 7.219 7.462 712,408 -0.16(-2.16%)
Apr 17, 2008 8.007 8.007 7.565 7.626 239,670 -0.32(-4.03%)
Apr 16, 2008 7.834 8.197 7.817 7.946 252,669 +0.17(+2.23%)
Apr 15, 2008 7.366 8.042 7.366 7.773 392,459 +0.42(+5.77%)
Apr 14, 2008 7.834 7.920 7.340 7.349 348,541 -0.48(-6.19%)
Apr 11, 2008 8.249 8.379 7.834 7.834 497,795 -0.61(-7.18%)
Apr 10, 2008 8.570 8.587 8.275 8.440 507,557 -0.16(-1.91%)
Apr 09, 2008 8.821 8.838 8.552 8.604 296,244 -0.08(-0.90%)
Apr 08, 2008 8.500 8.812 8.500 8.682 124,689 +0.10(+1.11%)
Apr 07, 2008 8.578 9.072 8.535 8.587 236,132 +0.01(+0.10%)
Apr 04, 2008 8.639 8.890 8.396 8.578 339,873 -0.10(-1.20%)
Apr 03, 2008 8.959 8.959 8.604 8.682 338,140 -0.39(-4.29%)
Apr 02, 2008 8.518 9.470 8.440 9.072 298,031 +0.16(+1.75%)
Apr 01, 2008 8.933 9.054 8.405 8.916 264,703 +0.12(+1.38%)
Mar 31, 2008 9.193 9.279 8.744 8.795 230,240 -0.11(-1.26%)
Mar 28, 2008 9.046 9.158 8.725 8.907 124,882 -0.14(-1.53%)
Mar 27, 2008 9.695 9.695 8.950 9.046 235,439 -0.68(-6.95%)
Mar 26, 2008 9.903 9.972 9.548 9.721 263,511 -0.20(-2.01%)
Mar 25, 2008 9.773 9.920 9.582 9.920 282,688 +0.23(+2.41%)
Mar 24, 2008 9.132 9.730 9.132 9.686 473,304 +0.68(+7.60%)
Mar 21, 2008 8.474 9.150 8.474 9.002 658,374 +0.00(+0.00%)
Mar 20, 2008 8.474 9.150 8.474 9.002 658,374 +0.53(+6.23%)
Mar 19, 2008 8.526 8.734 8.474 8.474 305,447 +0.04(+0.51%)
Mar 18, 2008 8.587 8.587 8.085 8.431 496,062 +0.05(+0.62%)
Mar 17, 2008 8.094 8.916 8.050 8.379 186,938 +0.04(+0.52%)
Mar 14, 2008 8.777 8.777 8.232 8.336 272,291 -0.32(-3.70%)
Mar 13, 2008 8.215 8.769 8.068 8.656 384,581 +0.35(+4.28%)
Mar 12, 2008 8.223 8.518 8.119 8.301 269,865 +0.08(+0.95%)
Mar 11, 2008 8.128 8.336 7.773 8.223 308,450 +0.37(+4.74%)
Mar 10, 2008 8.180 8.422 7.808 7.851 204,940 -0.25(-3.10%)
Mar 07, 2008 7.817 8.232 7.713 8.102 528,062 +0.19(+2.41%)
Mar 06, 2008 8.327 8.362 7.868 7.912 581,572 -0.49(-5.87%)
Mar 05, 2008 8.777 9.150 8.241 8.405 774,130 -0.28(-3.19%)
Mar 04, 2008 9.487 9.487 8.371 8.682 796,542 -0.93(-9.64%)
Mar 03, 2008 8.873 9.929 8.717 9.608 876,947 +0.71(+7.98%)
Feb 29, 2008 8.950 9.453 8.760 8.899 935,774 -0.34(-3.66%)
Feb 28, 2008 9.427 9.496 9.124 9.236 603,384 -0.18(-1.93%)
Feb 27, 2008 9.227 9.522 9.158 9.418 509,001 +0.18(+1.97%)
Feb 26, 2008 8.864 9.331 8.829 9.236 447,300 +0.33(+3.69%)
Feb 25, 2008 8.743 8.942 8.457 8.907 572,969 +0.14(+1.58%)
Feb 22, 2008 8.743 8.899 8.249 8.769 834,766 +0.09(+1.00%)
Feb 21, 2008 9.124 9.721 8.466 8.682 2,671,938 -4.02(-31.63%)
Feb 20, 2008 12.11 12.88 11.93 12.70 354,198 +0.55(+4.49%)
Feb 19, 2008 12.20 12.32 11.80 12.15 302,096 +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 92,881 +0.19(+1.62%)
Feb 14, 2008 12.19 12.36 11.47 11.76 242,370 -0.44(-3.62%)
Feb 13, 2008 12.22 12.22 11.95 12.21 112,752 +0.09(+0.71%)
Feb 12, 2008 11.88 12.15 11.75 12.12 120,145 +0.29(+2.49%)
Feb 11, 2008 11.88 12.08 11.45 11.82 118,528 +0.08(+0.66%)
Feb 08, 2008 12.12 12.14 11.51 11.75 222,397 -0.46(-3.76%)
Feb 07, 2008 11.78 12.55 11.67 12.21 188,882 +0.42(+3.52%)
Feb 06, 2008 11.90 12.25 11.64 11.79 237,518 +0.07(+0.59%)
Feb 05, 2008 12.13 12.32 11.31 11.72 491,903 -1.29(-9.91%)
Feb 04, 2008 13.41 13.43 12.64 13.01 236,709 -0.45(-3.34%)
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.