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 (%)
Dec 31, 2010 12.53 12.71 12.49 12.57 127,778 -0.06(-0.49%)
Dec 30, 2010 12.56 12.70 12.49 12.63 146,604 +0.05(+0.42%)
Dec 29, 2010 12.40 12.57 12.36 12.57 150,566 +0.18(+1.42%)
Dec 28, 2010 12.43 12.48 12.31 12.40 216,225 -0.05(-0.42%)
Dec 27, 2010 12.51 12.53 12.37 12.45 100,333 -0.14(-1.12%)
Dec 23, 2010 12.50 12.66 12.50 12.59 116,664 +0.10(+0.77%)
Dec 22, 2010 12.35 12.61 12.35 12.49 306,416 +0.18(+1.43%)
Dec 21, 2010 11.40 12.37 11.34 12.32 536,979 +1.24(+11.19%)
Dec 20, 2010 11.42 11.57 10.99 11.08 443,412 -0.44(-3.82%)
Dec 17, 2010 11.71 11.71 11.38 11.52 257,072 -0.21(-1.80%)
Dec 16, 2010 11.47 11.78 11.38 11.73 101,112 +0.25(+2.22%)
Dec 15, 2010 11.55 11.74 11.43 11.47 120,817 -0.13(-1.14%)
Dec 14, 2010 11.55 11.74 11.53 11.61 82,956 +0.07(+0.61%)
Dec 13, 2010 12.19 12.30 11.53 11.54 267,338 -0.54(-4.44%)
Dec 10, 2010 11.58 12.07 11.45 12.07 445,775 +0.49(+4.25%)
Dec 09, 2010 11.64 11.67 11.30 11.58 184,480 +0.11(+0.92%)
Dec 08, 2010 11.51 11.66 11.45 11.47 192,324 +0.04(+0.38%)
Dec 07, 2010 11.56 11.76 11.38 11.43 233,729 +0.02(+0.15%)
Dec 06, 2010 11.22 11.50 11.22 11.41 243,195 +0.17(+1.49%)
Dec 03, 2010 11.25 11.42 11.10 11.25 330,709 -0.11(-1.01%)
Dec 02, 2010 11.39 11.64 11.34 11.36 273,514 -0.04(-0.39%)
Dec 01, 2010 11.70 11.83 11.39 11.40 254,049 +0.01(+0.08%)
Nov 30, 2010 11.55 11.67 11.33 11.40 329,369 -0.39(-3.28%)
Nov 29, 2010 11.76 11.95 11.60 11.78 393,711 -0.15(-1.25%)
Nov 26, 2010 12.34 12.34 11.92 11.93 132,506 -0.36(-2.93%)
Nov 24, 2010 11.91 12.29 12.29 12.29 245,583 +0.41(+3.48%)
Nov 23, 2010 12.13 12.13 11.84 11.88 212,422 -0.40(-3.22%)
Nov 22, 2010 12.23 12.42 11.98 12.27 198,563 +0.04(+0.36%)
Nov 19, 2010 12.12 12.29 12.08 12.23 222,495 -0.07(-0.57%)
Nov 18, 2010 11.82 12.49 11.76 12.30 853,251 +0.71(+6.15%)
Nov 17, 2010 11.21 11.68 11.11 11.59 179,203 +0.39(+3.45%)
Nov 16, 2010 11.39 11.40 10.98 11.20 255,796 -0.35(-3.04%)
Nov 15, 2010 11.14 11.85 11.11 11.55 445,634 +0.50(+4.53%)
Nov 12, 2010 11.88 11.97 10.92 11.05 461,707 -0.94(-7.84%)
Nov 11, 2010 11.69 12.06 11.27 11.99 431,064 +0.33(+2.79%)
Nov 10, 2010 11.19 11.69 11.04 11.67 445,810 +0.40(+3.51%)
Nov 09, 2010 11.55 11.76 11.17 11.27 691,698 -0.20(-1.76%)
Nov 08, 2010 11.08 11.77 11.05 11.47 448,181 +0.39(+3.48%)
Nov 05, 2010 10.99 11.30 10.85 11.09 366,721 +0.12(+1.12%)
Nov 04, 2010 10.51 11.34 10.42 10.97 778,651 +0.71(+6.92%)
Nov 03, 2010 9.732 10.26 9.723 10.26 371,650 +0.56(+5.78%)
Nov 02, 2010 9.460 9.701 9.408 9.697 378,843 +0.34(+3.65%)
Nov 01, 2010 9.600 9.600 9.215 9.355 304,435 -0.19(-2.02%)
Oct 29, 2010 9.434 9.574 9.232 9.548 379,791 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,575 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.567 181,525 +0.12(+1.45%)
Oct 25, 2010 8.663 8.786 8.391 8.444 158,861 -0.14(-1.63%)
Oct 22, 2010 8.610 8.672 8.482 8.584 142,558 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,855 -0.30(-3.37%)
Oct 20, 2010 8.716 9.035 8.716 8.847 186,897 +0.22(+2.54%)
Oct 19, 2010 9.040 9.189 8.567 8.628 244,640 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,345 +0.13(+1.44%)
Oct 15, 2010 9.259 9.276 9.022 9.110 162,532 -0.08(-0.86%)
Oct 14, 2010 9.189 9.232 9.031 9.189 163,679 +0.01(+0.10%)
Oct 13, 2010 9.224 9.267 8.964 9.180 234,530 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.681 9.145 280,170 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,335 -0.21(-2.32%)
Oct 08, 2010 9.075 9.136 8.550 9.075 197,130 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.637 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,764 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,440 +0.36(+4.31%)
Oct 04, 2010 8.418 8.681 8.313 8.330 336,616 -0.17(-1.96%)
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.