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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 5.381 5.530 5.303 5.381 7,010 +0.03(+0.49%)
Jun 29, 2010 5.739 5.739 5.303 5.355 343,665 -0.61(-10.22%)
Jun 25, 2010 5.965 6.122 5.895 5.965 390,504 -0.02(-0.29%)
Jun 24, 2010 5.982 6.244 5.956 5.982 122 -0.21(-3.38%)
Jun 23, 2010 6.104 6.365 6.026 6.191 480,621 +0.10(+1.72%)
Jun 22, 2010 6.087 6.540 6.061 6.087 605 -0.32(-5.03%)
Jun 21, 2010 6.958 6.958 6.348 6.409 373,117 -0.32(-4.79%)
Jun 18, 2010 6.731 6.879 6.705 6.731 178,545 -0.02(-0.26%)
Jun 17, 2010 6.749 6.905 6.653 6.749 110,563 -0.16(-2.27%)
Jun 16, 2010 6.940 7.106 6.818 6.905 284,875 -0.14(-1.98%)
Jun 15, 2010 7.045 7.080 6.740 7.045 1,051 +0.20(+2.93%)
Jun 14, 2010 6.662 6.966 6.662 6.844 245,182 +0.22(+3.29%)
Jun 11, 2010 6.400 6.653 6.348 6.627 178,163 +0.06(+0.93%)
Jun 10, 2010 6.566 6.583 6.313 6.566 977 +0.35(+5.60%)
Jun 09, 2010 6.514 6.705 6.174 6.217 288,641 -0.20(-3.12%)
Jun 08, 2010 6.679 6.696 6.352 6.418 630,924 -0.14(-2.12%)
Jun 07, 2010 7.019 7.019 6.540 6.557 256,621 -0.37(-5.28%)
Jun 04, 2010 6.923 7.088 6.879 6.923 274,350 -0.35(-4.79%)
Jun 03, 2010 7.271 7.289 6.871 7.271 240,144 +0.37(+5.43%)
Jun 02, 2010 6.897 6.914 6.470 6.897 310,678 +0.28(+4.21%)
Jun 01, 2010 6.618 7.100 6.618 6.618 853 -0.50(-6.98%)
May 28, 2010 7.114 7.271 6.958 7.114 303,503 -0.11(-1.57%)
May 27, 2010 7.010 7.262 6.923 7.228 257,893 +0.47(+6.96%)
May 26, 2010 6.757 7.175 6.714 6.757 855 -0.11(-1.65%)
May 25, 2010 6.270 6.922 6.261 6.871 687,987 +0.30(+4.64%)
May 24, 2010 6.635 6.783 6.444 6.566 252,709 -0.03(-0.53%)
May 21, 2010 6.052 6.757 5.982 6.601 460,715 +0.40(+6.46%)
May 20, 2010 6.392 6.522 6.183 6.200 372,694 -0.63(-9.18%)
May 19, 2010 7.080 7.141 6.696 6.827 236,447 -0.27(-3.81%)
May 18, 2010 7.680 7.785 7.053 7.097 320,707 -0.60(-7.81%)
May 17, 2010 7.158 7.733 6.992 7.698 530,252 +0.58(+8.20%)
May 14, 2010 7.114 7.384 6.975 7.114 369,172 -0.37(-4.89%)
May 13, 2010 7.715 7.715 7.402 7.480 333,718 -0.14(-1.83%)
May 12, 2010 7.358 7.619 7.271 7.619 198,361 +0.34(+4.66%)
May 11, 2010 7.340 7.416 7.202 7.280 310,587 +0.03(+0.36%)
May 10, 2010 7.115 7.263 7.072 7.254 353,126 +0.66(+9.97%)
May 07, 2010 6.934 7.228 6.535 6.596 623,041 -0.37(-5.34%)
May 06, 2010 6.951 7.159 6.146 6.968 950,710 +0.05(+0.75%)
May 05, 2010 7.089 7.340 6.916 6.916 336,466 -0.32(-4.43%)
May 04, 2010 7.496 7.531 7.141 7.237 378,510 -0.43(-5.64%)
May 03, 2010 7.167 7.730 7.150 7.669 596,555 +0.76(+11.03%)
Apr 30, 2010 7.245 7.297 6.899 6.908 627,875 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,742 +0.48(+7.12%)
Apr 28, 2010 7.410 7.791 6.778 6.812 701,513 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,526 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,134 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.793 7.886 246,958 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.817 404,166 +0.55(+7.50%)
Apr 21, 2010 7.107 7.297 6.882 7.271 204,788 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.960 181,466 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,486 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,738 -0.28(-3.81%)
Apr 15, 2010 7.107 7.358 7.089 7.280 338,098 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.159 379,862 +0.41(+6.03%)
Apr 13, 2010 6.960 6.960 6.709 6.752 458,552 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.579 6.960 846,156 +0.38(+5.79%)
Apr 09, 2010 6.423 6.709 6.371 6.579 508,186 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,419 +0.22(+3.48%)
Apr 07, 2010 5.904 6.232 5.886 6.224 537,918 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.878 311,507 -0.14(-2.30%)
Apr 05, 2010 6.051 6.129 5.921 6.016 458,320 +0.04(+0.72%)
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.