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 (%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,331 -0.17(-3.03%)
Mar 30, 2010 5.869 5.904 5.678 5.713 172,366 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,917 -0.10(-1.76%)
Mar 26, 2010 5.852 5.964 5.787 5.912 180,011 +0.12(+2.09%)
Mar 25, 2010 5.921 6.051 5.765 5.791 253,510 -0.13(-2.19%)
Mar 24, 2010 6.068 6.155 5.886 5.921 311,253 -0.19(-3.12%)
Mar 23, 2010 5.904 6.120 5.713 6.111 238,977 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,519 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,825 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,279 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,316 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,584 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,181 -0.12(-2.12%)
Mar 12, 2010 5.739 5.826 5.557 5.704 326,570 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.497 5.713 250,047 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,137 +0.07(+1.24%)
Mar 09, 2010 5.627 5.661 5.540 5.566 242,198 -0.10(-1.68%)
Mar 08, 2010 5.826 5.860 5.644 5.661 473,841 -0.15(-2.53%)
Mar 05, 2010 5.826 5.878 5.730 5.808 360,753 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.826 369,162 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.852 379,432 -0.07(-1.17%)
Mar 02, 2010 5.929 6.051 5.808 5.921 425,753 +0.00(+0.00%)
Mar 01, 2010 5.557 5.973 5.462 5.921 535,141 +0.40(+7.21%)
Feb 26, 2010 5.722 5.817 5.462 5.523 538,549 -0.26(-4.49%)
Feb 25, 2010 5.583 5.800 5.237 5.782 911,530 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,417 +0.11(+2.01%)
Feb 23, 2010 5.627 5.730 5.471 5.592 592,166 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.627 586,919 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,263 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,296 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.021 5.341 620,059 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,215 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,491 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,138 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,079 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,719 -0.11(-2.36%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,558 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,840 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,363,946 -1.58(-23.37%)
Feb 03, 2010 6.960 7.124 6.665 6.778 250,226 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,500 +0.23(+3.45%)
Feb 01, 2010 6.734 6.864 6.622 6.778 246,876 +0.03(+0.38%)
Jan 29, 2010 6.847 6.986 6.622 6.752 409,631 -0.03(-0.38%)
Jan 28, 2010 7.011 7.011 6.682 6.778 330,337 -0.18(-2.61%)
Jan 27, 2010 6.873 6.994 6.778 6.960 374,888 +0.03(+0.37%)
Jan 26, 2010 6.864 7.193 6.769 6.934 298,475 +0.09(+1.26%)
Jan 25, 2010 7.150 7.167 6.639 6.847 441,860 -0.25(-3.54%)
Jan 22, 2010 7.029 7.245 6.795 7.098 499,394 +0.02(+0.24%)
Jan 21, 2010 7.366 7.418 7.055 7.081 420,805 -0.23(-3.20%)
Jan 20, 2010 7.591 7.591 7.167 7.314 317,714 -0.29(-3.87%)
Jan 19, 2010 7.514 7.652 7.418 7.609 326,385 +0.10(+1.27%)
Jan 15, 2010 7.721 7.514 7.514 7.514 345,418 -0.17(-2.25%)
Jan 14, 2010 7.998 7.998 7.643 7.687 387,080 -0.33(-4.10%)
Jan 13, 2010 7.894 8.171 7.834 8.016 298,618 +0.10(+1.31%)
Jan 12, 2010 7.938 7.981 7.825 7.912 301,119 -0.09(-1.08%)
Jan 11, 2010 8.033 8.154 7.964 7.998 270,728 +0.01(+0.11%)
Jan 08, 2010 7.773 7.990 7.773 7.990 264,470 +0.16(+1.99%)
Jan 07, 2010 8.111 8.111 7.661 7.834 804,797 -0.26(-3.21%)
Jan 06, 2010 7.669 8.267 7.669 8.094 835,771 +0.42(+5.53%)
Jan 05, 2010 7.349 7.929 7.185 7.669 1,313,056 +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.