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 (%)
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%)
Aug 01, 2008 4.042 4.163 3.878 4.051 166,773 +0.03(+0.65%)
Jul 31, 2008 3.809 4.155 3.731 4.025 297,010 +0.12(+3.10%)
Jul 30, 2008 3.852 4.103 3.687 3.904 473,900 +0.10(+2.73%)
Jul 29, 2008 3.800 3.930 3.281 3.800 603,208 +0.50(+15.22%)
Jul 28, 2008 3.523 3.635 3.047 3.298 516,872 -0.24(-6.85%)
Jul 25, 2008 3.532 3.830 3.341 3.540 486,728 +0.07(+2.00%)
Jul 24, 2008 3.635 3.653 3.376 3.471 402,488 -0.12(-3.37%)
Jul 23, 2008 3.774 4.328 3.428 3.592 913,845 -0.11(-3.04%)
Jul 22, 2008 3.419 3.817 3.358 3.705 342,735 +0.29(+8.35%)
Jul 21, 2008 3.584 3.627 3.333 3.419 409,264 -0.13(-3.66%)
Jul 18, 2008 3.722 3.731 3.384 3.549 239,210 -0.11(-3.07%)
Jul 17, 2008 3.419 3.921 3.419 3.661 792,234 +0.13(+3.68%)
Jul 16, 2008 3.350 3.739 3.307 3.532 494,006 +0.17(+5.15%)
Jul 15, 2008 3.592 3.653 3.246 3.358 531,230 -0.32(-8.71%)
Jul 14, 2008 3.618 3.973 3.549 3.679 270,642 +0.10(+2.66%)
Jul 11, 2008 3.938 3.947 3.584 3.584 264,797 -0.48(-11.91%)
Jul 10, 2008 4.181 4.181 3.770 4.068 348,029 -0.08(-1.88%)
Jul 09, 2008 4.129 4.302 3.826 4.146 462,159 -0.12(-2.84%)
Jul 08, 2008 3.783 4.267 3.679 4.267 457,695 +0.37(+9.56%)
Jul 07, 2008 4.094 4.172 3.800 3.895 385,961 -0.18(-4.46%)
Jul 04, 2008 4.016 4.077 3.895 4.077 264,171 +0.00(+0.00%)
Jul 03, 2008 4.016 4.077 3.895 4.077 264,171 -0.01(-0.21%)
Jul 02, 2008 3.895 4.094 3.038 4.086 654,961 -0.17(-4.07%)
Jul 01, 2008 4.112 4.518 4.068 4.259 526,880 +0.00(+0.00%)
Jun 30, 2008 4.691 4.691 4.233 4.259 589,128 -0.41(-8.72%)
Jun 27, 2008 4.891 5.081 4.622 4.666 1,997,380 -0.26(-5.27%)
Jun 26, 2008 5.194 5.194 4.891 4.925 824,883 -0.33(-6.26%)
Jun 25, 2008 4.873 5.341 4.873 5.254 394,354 +0.38(+7.82%)
Jun 24, 2008 4.873 5.211 4.614 4.873 389,371 +0.02(+0.36%)
Jun 23, 2008 5.133 5.168 4.804 4.856 430,540 -0.23(-4.59%)
Jun 20, 2008 5.271 5.271 4.917 5.090 585,971 -0.17(-3.29%)
Jun 19, 2008 5.055 5.315 4.960 5.263 352,406 +0.23(+4.47%)
Jun 18, 2008 5.375 5.375 4.951 5.038 592,793 -0.45(-8.20%)
Jun 17, 2008 6.068 6.076 5.462 5.488 257,268 -0.51(-8.51%)
Jun 16, 2008 5.618 6.059 5.600 5.999 490,806 +0.38(+6.78%)
Jun 13, 2008 5.496 5.618 5.401 5.618 315,121 +0.19(+3.51%)
Jun 12, 2008 5.375 5.696 5.315 5.427 392,090 +0.09(+1.62%)
Jun 11, 2008 5.436 5.436 5.237 5.341 327,762 -0.13(-2.37%)
Jun 10, 2008 5.661 5.808 5.453 5.471 319,603 -0.38(-6.51%)
Jun 09, 2008 6.267 6.267 5.798 5.851 537,595 -0.16(-2.59%)
Jun 06, 2008 6.276 6.276 5.825 6.007 758,666 -0.29(-4.67%)
Jun 05, 2008 5.964 6.518 5.938 6.301 693,586 +0.34(+5.66%)
Jun 04, 2008 5.713 5.999 5.713 5.964 667,864 +0.26(+4.55%)
Jun 03, 2008 6.050 6.102 5.548 5.704 574,911 -0.32(-5.32%)
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.