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

Lithia Motors (NY: LAD )

268.20 -0.26 (-0.10%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 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 (%)
Oct 31, 2008 2.969 4.319 2.597 3.549 334,420 +0.43(+13.89%)
Oct 30, 2008 2.796 3.116 2.571 3.116 268,516 +0.03(+1.12%)
Oct 29, 2008 1.515 3.272 1.515 3.082 412,799 +1.70(+122.50%)
Oct 28, 2008 1.472 1.584 1.385 1.385 356,635 +0.04(+3.23%)
Oct 27, 2008 1.818 2.034 1.324 1.342 201,359 -0.51(-27.57%)
Oct 24, 2008 1.991 2.069 1.800 1.852 81,621 -0.19(-9.32%)
Oct 23, 2008 2.025 2.225 1.974 2.043 51,758 -0.04(-2.07%)
Oct 22, 2008 2.294 2.294 2.086 2.086 139,457 -0.15(-6.59%)
Oct 21, 2008 2.199 2.337 2.164 2.233 74,501 +0.07(+3.20%)
Oct 20, 2008 2.181 2.294 2.164 2.164 70,886 +0.00(+0.00%)
Oct 17, 2008 2.077 2.493 2.077 2.164 0 +0.06(+2.88%)
Oct 16, 2008 2.363 2.597 2.060 2.103 149,016 -0.13(-5.81%)
Oct 15, 2008 2.268 2.380 2.095 2.233 64,033 -0.12(-5.15%)
Oct 14, 2008 2.225 3.012 2.155 2.354 294,865 +0.26(+12.40%)
Oct 13, 2008 2.077 2.242 1.792 2.095 162,068 +0.20(+10.50%)
Oct 10, 2008 1.861 2.034 1.523 1.896 0 +0.04(+2.34%)
Oct 09, 2008 2.354 2.476 1.852 1.852 171,899 -0.41(-18.01%)
Oct 08, 2008 2.380 2.401 2.173 2.259 165,094 -0.04(-1.88%)
Oct 07, 2008 2.813 2.891 2.302 2.302 194,162 -0.36(-13.64%)
Oct 06, 2008 2.727 2.727 2.216 2.666 262,273 -0.16(-5.81%)
Oct 03, 2008 3.125 3.142 2.779 2.830 0 +0.15(+5.48%)
Oct 02, 2008 3.246 3.272 2.484 2.683 616,761 -0.59(-17.99%)
Oct 01, 2008 3.731 3.739 3.082 3.272 241,858 -0.46(-12.30%)
Sep 30, 2008 3.809 3.852 3.618 3.731 139,935 -0.16(-4.22%)
Sep 29, 2008 3.878 3.956 3.203 3.895 250,350 -0.07(-1.75%)
Sep 26, 2008 4.060 4.129 3.886 3.964 0 -0.10(-2.35%)
Sep 25, 2008 4.259 4.527 4.016 4.060 89,161 -0.19(-4.48%)
Sep 24, 2008 4.389 4.579 4.086 4.250 100,942 +0.08(+1.87%)
Sep 23, 2008 4.553 4.882 3.982 4.172 150,852 -0.45(-9.74%)
Sep 22, 2008 4.994 5.090 4.415 4.622 150,721 -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 4.449 378,906 +0.51(+12.97%)
Sep 17, 2008 4.120 4.354 3.679 3.938 276,754 -0.44(-10.08%)
Sep 16, 2008 4.163 4.397 4.112 4.380 177,816 +0.25(+6.08%)
Sep 15, 2008 4.423 4.527 4.120 4.129 115,473 -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 4.501 218,998 +0.25(+5.91%)
Sep 10, 2008 4.501 4.544 4.198 4.250 147,163 -0.22(-4.85%)
Sep 09, 2008 4.250 4.570 4.198 4.466 353,877 +0.16(+3.61%)
Sep 08, 2008 4.328 4.345 4.172 4.311 227,692 +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 4.172 182,533 -0.12(-2.82%)
Sep 03, 2008 4.163 4.389 4.112 4.293 276,713 +0.08(+1.85%)
Sep 02, 2008 4.328 4.458 4.129 4.215 222,488 +0.02(+0.41%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.466 4.518 4.267 4.302 380,363 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.440 4.510 137,192 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.743 174,426 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.717 4.726 82,499 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.968 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.072 4.804 4.908 51,929 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,233 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,447 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,113 -0.35(-6.66%)
Aug 15, 2008 5.280 5.851 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,799 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.808 4.934 410,888 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.323 688,804 +0.86(+19.19%)
Aug 11, 2008 4.588 4.968 4.328 4.466 441,915 -0.20(-4.27%)
Aug 08, 2008 3.938 4.847 3.861 4.666 612,906 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,984 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,749 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.241 312,187 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,928 -0.23(-5.77%)
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.