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 (%)
Sep 30, 2008 3.809 3.852 3.618 3.731 139,931 -0.16(-4.22%)
Sep 29, 2008 3.878 3.956 3.203 3.895 250,342 -0.07(-1.75%)
Sep 26, 2008 4.060 4.129 3.887 3.965 0 -0.10(-2.35%)
Sep 25, 2008 4.259 4.527 4.016 4.060 89,158 -0.19(-4.48%)
Sep 24, 2008 4.389 4.579 4.086 4.250 100,939 +0.08(+1.87%)
Sep 23, 2008 4.553 4.882 3.982 4.172 150,847 -0.45(-9.74%)
Sep 22, 2008 4.995 5.090 4.415 4.622 150,716 -0.60(-11.44%)
Sep 19, 2008 4.726 5.583 4.631 5.220 0 +0.77(+17.32%)
Sep 18, 2008 3.861 4.614 3.852 4.449 378,894 +0.51(+12.97%)
Sep 17, 2008 4.120 4.354 3.679 3.939 276,746 -0.44(-10.08%)
Sep 16, 2008 4.164 4.397 4.112 4.380 177,810 +0.25(+6.08%)
Sep 15, 2008 4.423 4.527 4.120 4.129 115,470 -0.54(-11.50%)
Sep 12, 2008 4.501 4.666 4.380 4.666 0 +0.16(+3.65%)
Sep 11, 2008 4.198 4.544 4.198 4.501 218,991 +0.25(+5.91%)
Sep 10, 2008 4.501 4.544 4.198 4.250 147,158 -0.22(-4.84%)
Sep 09, 2008 4.250 4.570 4.198 4.467 353,866 +0.16(+3.61%)
Sep 08, 2008 4.328 4.345 4.172 4.311 227,685 +0.09(+2.05%)
Sep 05, 2008 4.068 4.328 4.068 4.224 0 +0.05(+1.24%)
Sep 04, 2008 4.207 4.328 4.008 4.172 182,527 -0.12(-2.82%)
Sep 03, 2008 4.164 4.389 4.112 4.293 276,704 +0.08(+1.85%)
Sep 02, 2008 4.328 4.458 4.129 4.216 222,481 +0.02(+0.41%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.467 4.519 4.267 4.302 380,352 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.441 4.510 137,187 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.744 174,421 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.718 4.726 82,497 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.969 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.073 4.804 4.908 51,928 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,228 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,437 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,106 -0.35(-6.66%)
Aug 15, 2008 5.280 5.852 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,792 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.809 4.934 410,875 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.324 688,783 +0.86(+19.19%)
Aug 11, 2008 4.588 4.969 4.328 4.467 441,901 -0.20(-4.27%)
Aug 08, 2008 3.939 4.847 3.861 4.666 612,886 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,969 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,739 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.242 312,177 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,918 -0.23(-5.77%)
Aug 01, 2008 4.042 4.164 3.878 4.051 166,767 +0.03(+0.65%)
Jul 31, 2008 3.809 4.155 3.731 4.025 297,001 +0.12(+3.10%)
Jul 30, 2008 3.852 4.103 3.688 3.904 473,885 +0.10(+2.73%)
Jul 29, 2008 3.800 3.930 3.281 3.800 603,189 +0.50(+15.22%)
Jul 28, 2008 3.523 3.636 3.047 3.298 516,855 -0.24(-6.85%)
Jul 25, 2008 3.532 3.830 3.341 3.540 486,713 +0.07(+2.00%)
Jul 24, 2008 3.636 3.653 3.376 3.471 402,476 -0.12(-3.37%)
Jul 23, 2008 3.774 4.328 3.428 3.592 913,816 -0.11(-3.04%)
Jul 22, 2008 3.419 3.817 3.359 3.705 342,724 +0.29(+8.35%)
Jul 21, 2008 3.584 3.627 3.333 3.419 409,251 -0.13(-3.66%)
Jul 18, 2008 3.722 3.731 3.385 3.549 239,202 -0.11(-3.07%)
Jul 17, 2008 3.419 3.921 3.419 3.662 792,209 +0.13(+3.68%)
Jul 16, 2008 3.350 3.739 3.307 3.532 493,991 +0.17(+5.15%)
Jul 15, 2008 3.592 3.653 3.246 3.359 531,213 -0.32(-8.71%)
Jul 14, 2008 3.618 3.973 3.549 3.679 270,633 +0.10(+2.66%)
Jul 11, 2008 3.939 3.947 3.584 3.584 264,789 -0.48(-11.92%)
Jul 10, 2008 4.181 4.181 3.770 4.068 348,019 -0.08(-1.88%)
Jul 09, 2008 4.129 4.302 3.826 4.146 462,144 -0.12(-2.84%)
Jul 08, 2008 3.783 4.267 3.679 4.267 457,680 +0.37(+9.56%)
Jul 07, 2008 4.094 4.172 3.800 3.895 385,949 -0.18(-4.46%)
Jul 04, 2008 4.016 4.077 3.895 4.077 264,163 +0.00(+0.00%)
Jul 03, 2008 4.016 4.077 3.895 4.077 264,163 -0.01(-0.21%)
Jul 02, 2008 3.895 4.094 3.038 4.086 654,941 -0.17(-4.06%)
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.