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 (%)
Jan 30, 2009 2.770 2.839 2.571 2.649 0 -0.21(-7.27%)
Jan 29, 2009 2.848 2.960 2.770 2.856 87,291 -0.13(-4.35%)
Jan 28, 2009 3.038 3.038 2.830 2.986 53,758 +0.08(+2.68%)
Jan 27, 2009 2.727 3.011 2.701 2.908 108,383 +0.10(+3.38%)
Jan 26, 2009 2.631 2.813 2.631 2.813 100,305 +0.26(+10.17%)
Jan 23, 2009 2.805 2.805 2.519 2.553 55,169 -0.15(-5.45%)
Jan 22, 2009 2.874 2.900 2.597 2.701 51,034 -0.30(-10.09%)
Jan 21, 2009 2.805 3.004 2.588 3.004 92,181 +0.22(+7.76%)
Jan 20, 2009 2.865 2.986 2.727 2.787 152,181 -0.16(-5.29%)
Jan 16, 2009 2.770 3.030 2.553 2.943 0 +0.13(+4.62%)
Jan 15, 2009 2.900 2.986 2.761 2.813 235,057 +0.00(+0.00%)
Jan 14, 2009 2.943 2.978 2.761 2.813 149,053 -0.17(-5.80%)
Jan 13, 2009 3.133 3.133 2.882 2.986 102,565 -0.03(-1.15%)
Jan 12, 2009 3.073 3.125 2.960 3.021 83,188 -0.16(-5.16%)
Jan 09, 2009 3.203 3.289 3.030 3.185 105,881 -0.10(-3.16%)
Jan 08, 2009 3.255 3.315 3.203 3.289 78,486 -0.04(-1.30%)
Jan 07, 2009 3.211 3.333 3.116 3.333 187,256 +0.02(+0.52%)
Jan 06, 2009 2.744 3.376 2.614 3.315 221,915 +0.48(+17.13%)
Jan 05, 2009 2.683 2.830 2.623 2.830 164,275 -0.03(-0.91%)
Jan 02, 2009 2.839 2.986 2.796 2.856 0 +0.03(+1.23%)
Jan 01, 2009 2.943 3.038 2.813 2.822 0 +0.00(+0.00%)
Dec 31, 2008 2.943 3.038 2.813 2.822 150,139 -0.12(-4.12%)
Dec 30, 2008 2.830 3.116 2.761 2.943 100,351 +0.13(+4.62%)
Dec 29, 2008 3.064 3.110 2.649 2.813 104,185 -0.20(-6.61%)
Dec 26, 2008 3.082 3.168 3.012 3.012 0 -0.11(-3.60%)
Dec 24, 2008 3.220 3.220 3.064 3.125 14,632 -0.15(-4.50%)
Dec 23, 2008 3.142 3.272 2.978 3.272 82,175 +0.21(+6.78%)
Dec 22, 2008 3.237 3.237 2.856 3.064 313,109 -0.25(-7.57%)
Dec 19, 2008 2.874 3.315 2.458 3.315 665,716 +0.47(+16.41%)
Dec 18, 2008 3.203 3.246 2.830 2.848 120,204 -0.35(-10.84%)
Dec 17, 2008 2.856 3.393 2.805 3.194 176,964 +0.26(+8.85%)
Dec 16, 2008 2.562 3.030 2.510 2.934 259,498 +0.48(+19.37%)
Dec 15, 2008 2.476 2.631 2.458 2.458 104,829 -0.03(-1.05%)
Dec 12, 2008 3.030 3.107 2.190 2.484 0 -0.85(-25.45%)
Dec 11, 2008 3.324 3.462 3.237 3.333 142,677 -0.05(-1.53%)
Dec 10, 2008 3.402 3.540 3.272 3.384 181,894 +0.01(+0.26%)
Dec 09, 2008 3.454 3.532 3.263 3.376 239,283 -0.06(-1.76%)
Dec 08, 2008 2.969 3.610 2.969 3.436 179,597 +0.50(+17.11%)
Dec 05, 2008 2.268 3.255 2.095 2.934 0 +0.58(+24.63%)
Dec 04, 2008 2.302 2.450 2.302 2.354 105,160 +0.10(+4.62%)
Dec 03, 2008 2.346 2.467 2.164 2.251 130,888 -0.04(-1.89%)
Dec 02, 2008 1.965 2.294 1.818 2.294 218,188 +0.33(+16.74%)
Dec 01, 2008 2.147 2.242 1.965 1.965 77,751 -0.34(-14.66%)
Nov 28, 2008 2.077 2.354 2.077 2.302 50,559 +0.16(+7.69%)
Nov 26, 2008 1.731 2.251 1.731 2.138 152,796 +0.35(+19.90%)
Nov 25, 2008 1.818 1.860 1.636 1.783 307,722 +0.03(+1.48%)
Nov 24, 2008 2.000 2.000 1.653 1.757 305,400 -0.15(-7.73%)
Nov 21, 2008 1.922 2.077 1.792 1.904 187,628 -0.05(-2.65%)
Nov 20, 2008 2.164 2.190 1.809 1.956 182,684 -0.23(-10.32%)
Nov 19, 2008 2.770 2.787 2.164 2.181 134,233 -0.65(-22.94%)
Nov 18, 2008 2.744 2.839 2.398 2.830 236,637 +0.04(+1.55%)
Nov 17, 2008 2.969 3.159 2.692 2.787 172,889 -0.24(-8.00%)
Nov 14, 2008 3.246 3.307 2.848 3.030 0 -0.30(-9.09%)
Nov 13, 2008 2.640 3.333 2.476 3.333 143,673 +0.67(+25.00%)
Nov 12, 2008 2.813 2.813 2.579 2.666 112,631 -0.17(-6.10%)
Nov 11, 2008 2.813 2.926 2.510 2.839 129,746 -0.10(-3.53%)
Nov 10, 2008 3.159 3.307 2.848 2.943 57,374 -0.22(-6.85%)
Nov 07, 2008 3.315 3.428 3.064 3.159 0 -0.16(-4.70%)
Nov 06, 2008 3.679 3.679 3.159 3.315 148,182 -0.41(-10.93%)
Nov 05, 2008 4.181 4.181 3.419 3.722 149,283 -0.22(-5.49%)
Nov 04, 2008 3.532 3.938 3.462 3.938 322,336 +0.41(+11.52%)
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.