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

Lithia Motors (NY: LAD )

262.72 +4.99 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 9.211 9.298 8.761 8.812 229,778 -0.11(-1.26%)
Mar 28, 2008 9.064 9.177 8.743 8.925 124,631 -0.14(-1.53%)
Mar 27, 2008 9.714 9.714 8.968 9.064 234,966 -0.68(-6.95%)
Mar 26, 2008 9.923 9.992 9.567 9.740 262,982 -0.20(-2.01%)
Mar 25, 2008 9.792 9.940 9.602 9.940 282,121 +0.23(+2.41%)
Mar 24, 2008 9.151 9.749 9.151 9.706 472,354 +0.69(+7.60%)
Mar 21, 2008 8.491 9.168 8.491 9.021 657,053 +0.00(+0.00%)
Mar 20, 2008 8.491 9.168 8.491 9.021 657,053 +0.53(+6.23%)
Mar 19, 2008 8.543 8.752 8.491 8.491 304,833 +0.04(+0.51%)
Mar 18, 2008 8.604 8.604 8.101 8.448 495,067 +0.05(+0.62%)
Mar 17, 2008 8.110 8.934 8.066 8.396 186,563 +0.04(+0.52%)
Mar 14, 2008 8.795 8.795 8.249 8.353 271,744 -0.32(-3.70%)
Mar 13, 2008 8.231 8.786 8.084 8.674 383,809 +0.36(+4.28%)
Mar 12, 2008 8.240 8.535 8.136 8.318 269,323 +0.08(+0.95%)
Mar 11, 2008 8.144 8.353 7.789 8.240 307,831 +0.37(+4.74%)
Mar 10, 2008 8.197 8.439 7.824 7.867 204,529 -0.25(-3.10%)
Mar 07, 2008 7.832 8.249 7.728 8.118 527,003 +0.19(+2.41%)
Mar 06, 2008 8.344 8.379 7.884 7.928 580,405 -0.49(-5.87%)
Mar 05, 2008 8.795 9.168 8.257 8.422 772,576 -0.28(-3.19%)
Mar 04, 2008 9.506 9.506 8.387 8.700 794,943 -0.93(-9.64%)
Mar 03, 2008 8.890 9.949 8.734 9.628 875,187 +0.71(+7.98%)
Feb 29, 2008 8.968 9.472 8.778 8.916 933,896 -0.34(-3.66%)
Feb 28, 2008 9.446 9.515 9.142 9.255 602,173 -0.18(-1.93%)
Feb 27, 2008 9.246 9.541 9.177 9.437 507,979 +0.18(+1.97%)
Feb 26, 2008 8.882 9.350 8.847 9.255 446,403 +0.33(+3.69%)
Feb 25, 2008 8.760 8.960 8.474 8.925 571,819 +0.14(+1.58%)
Feb 22, 2008 8.760 8.916 8.266 8.786 833,091 +0.09(+1.00%)
Feb 21, 2008 9.142 9.740 8.483 8.700 2,666,575 -4.02(-31.63%)
Feb 20, 2008 12.13 12.91 11.95 12.72 353,487 +0.55(+4.49%)
Feb 19, 2008 12.22 12.34 11.82 12.18 301,490 +0.20(+1.67%)
Feb 18, 2008 11.72 12.01 11.50 11.98 0 +0.00(+0.00%)
Feb 15, 2008 11.72 12.01 11.50 11.98 92,695 +0.19(+1.62%)
Feb 14, 2008 12.21 12.39 11.49 11.79 241,884 -0.44(-3.62%)
Feb 13, 2008 12.25 12.25 11.97 12.23 112,525 +0.09(+0.71%)
Feb 12, 2008 11.91 12.18 11.77 12.14 119,904 +0.29(+2.49%)
Feb 11, 2008 11.91 12.10 11.48 11.85 118,290 +0.08(+0.66%)
Feb 08, 2008 12.14 12.16 11.54 11.77 221,951 -0.46(-3.76%)
Feb 07, 2008 11.80 12.58 11.69 12.23 188,503 +0.42(+3.52%)
Feb 06, 2008 11.93 12.27 11.67 11.81 237,041 +0.07(+0.59%)
Feb 05, 2008 12.15 12.34 11.34 11.74 490,916 -1.29(-9.91%)
Feb 04, 2008 13.44 13.46 12.66 13.04 236,234 -0.45(-3.34%)
Feb 01, 2008 13.42 13.63 13.02 13.49 141,182 +0.27(+2.03%)
Jan 31, 2008 12.80 13.41 12.74 13.22 275,146 +0.23(+1.80%)
Jan 30, 2008 12.97 13.52 12.60 12.98 201,423 +0.04(+0.33%)
Jan 29, 2008 12.62 12.98 12.15 12.94 264,617 +0.42(+3.32%)
Jan 28, 2008 11.44 12.54 11.33 12.52 298,850 +1.08(+9.48%)
Jan 25, 2008 12.13 12.34 11.34 11.44 206,604 -0.47(-3.93%)
Jan 24, 2008 11.34 12.31 11.34 11.91 345,660 +0.58(+5.13%)
Jan 23, 2008 9.975 11.71 9.836 11.33 477,657 +1.01(+9.75%)
Jan 22, 2008 9.897 10.80 9.818 10.32 374,706 +0.01(+0.08%)
Jan 21, 2008 10.72 11.08 10.22 10.31 0 +0.00(+0.00%)
Jan 18, 2008 10.72 11.08 10.22 10.31 204,537 -0.49(-4.57%)
Jan 17, 2008 10.95 11.08 10.55 10.81 173,976 -0.07(-0.64%)
Jan 16, 2008 10.69 11.11 10.69 10.88 317,400 +0.18(+1.70%)
Jan 15, 2008 11.12 11.19 10.65 10.69 198,879 -0.49(-4.34%)
Jan 14, 2008 11.44 11.44 10.87 11.18 142,501 -0.13(-1.15%)
Jan 11, 2008 11.61 11.72 11.28 11.31 194,285 -0.36(-3.12%)
Jan 10, 2008 11.02 11.87 10.89 11.67 317,746 +0.57(+5.16%)
Jan 09, 2008 10.63 11.17 10.52 11.10 311,175 +0.49(+4.66%)
Jan 08, 2008 10.89 11.24 10.53 10.61 317,631 -0.25(-2.32%)
Jan 07, 2008 10.63 11.13 10.42 10.86 373,014 +0.36(+3.47%)
Jan 04, 2008 10.99 11.15 10.31 10.49 380,004 -0.59(-5.32%)
Jan 03, 2008 11.80 12.22 10.98 11.08 337,000 -0.74(-6.24%)
Jan 02, 2008 11.92 12.25 11.75 11.82 256,295 -0.09(-0.73%)
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.