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 (%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,249 +1.05(+11.22%)
Jul 30, 2009 9.176 9.556 9.002 9.331 251,335 +0.25(+2.76%)
Jul 29, 2009 9.245 9.349 8.855 9.080 131,908 -0.23(-2.42%)
Jul 28, 2009 9.591 9.730 9.236 9.305 149,084 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.522 270,165 +0.22(+2.33%)
Jul 24, 2009 9.098 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,633 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,878 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.570 8.699 135,126 -0.16(-1.86%)
Jul 20, 2009 8.829 8.873 8.613 8.864 160,694 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,898 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.492 8.648 176,983 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.371 8.639 265,360 +0.17(+2.04%)
Jul 14, 2009 7.739 8.552 7.739 8.466 417,274 +0.72(+9.27%)
Jul 13, 2009 7.669 7.938 7.297 7.747 203,554 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,111 +0.02(+0.23%)
Jul 09, 2009 7.998 8.042 7.600 7.626 159,856 -0.28(-3.50%)
Jul 08, 2009 7.782 8.267 7.756 7.903 258,230 +0.15(+1.90%)
Jul 07, 2009 8.483 8.596 7.669 7.756 341,205 -0.73(-8.57%)
Jul 06, 2009 8.241 8.786 8.223 8.483 507,451 +0.04(+0.51%)
Jul 02, 2009 8.518 8.518 8.024 8.440 297,347 -0.20(-2.30%)
Jul 01, 2009 8.076 8.656 8.007 8.639 358,338 +0.64(+8.01%)
Jun 30, 2009 8.111 8.293 7.860 7.998 296,287 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,472 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.488 7.998 2,946,105 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,398 +0.54(+7.68%)
Jun 24, 2009 6.302 7.332 6.094 6.986 357,036 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.302 234,728 +0.28(+4.60%)
Jun 22, 2009 6.717 6.856 5.895 6.025 151,095 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,557 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,829 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.579 6.994 186,252 +0.10(+1.51%)
Jun 16, 2009 7.237 7.488 6.786 6.890 192,019 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,704 -0.28(-3.68%)
Jun 12, 2009 7.661 7.661 7.444 7.531 166,397 -0.16(-2.14%)
Jun 11, 2009 7.730 7.791 7.427 7.695 180,445 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,829 +0.35(+4.83%)
Jun 09, 2009 7.981 8.042 6.795 7.349 399,631 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,555 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,862 +1.15(+19.11%)
Jun 04, 2009 5.401 6.025 5.306 6.025 156,215 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.497 72,520 -0.06(-1.09%)
Jun 02, 2009 5.324 5.627 5.021 5.557 248,484 +0.19(+3.55%)
Jun 01, 2009 5.021 5.367 5.003 5.367 228,471 +0.60(+12.52%)
May 29, 2009 5.081 5.237 4.770 4.770 297,460 -0.33(-6.45%)
May 28, 2009 4.943 5.098 4.605 5.098 172,555 +0.16(+3.15%)
May 27, 2009 5.375 5.704 4.943 4.943 176,953 -0.57(-10.36%)
May 26, 2009 4.700 5.618 4.596 5.514 256,388 +0.72(+14.98%)
May 22, 2009 4.917 4.925 4.674 4.796 72,756 -0.16(-3.32%)
May 21, 2009 5.021 5.159 4.804 4.960 64,246 -0.21(-4.02%)
May 20, 2009 5.116 5.367 4.995 5.168 137,462 -0.06(-1.16%)
May 19, 2009 5.047 5.350 5.047 5.228 134,563 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,475 +0.91(+21.08%)
May 15, 2009 4.025 4.458 4.025 4.311 291,165 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.843 4.458 140,200 +0.53(+13.44%)
May 13, 2009 4.328 4.536 3.670 3.930 368,018 -0.57(-12.69%)
May 12, 2009 4.267 4.544 4.129 4.501 307,118 +0.26(+6.12%)
May 11, 2009 3.947 4.510 3.895 4.242 243,016 +0.17(+4.26%)
May 08, 2009 3.947 4.155 3.696 4.068 271,456 +0.10(+2.40%)
May 07, 2009 4.285 4.380 3.679 3.973 310,292 -0.32(-7.46%)
May 06, 2009 4.224 4.319 4.103 4.293 292,013 +0.16(+3.98%)
May 05, 2009 3.592 4.285 3.566 4.129 462,226 +0.41(+10.93%)
May 04, 2009 3.376 3.722 3.367 3.722 350,212 +0.65(+21.13%)
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.