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 (%)
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%)
Nov 03, 2008 3.627 3.817 3.246 3.532 334,249 -0.02(-0.49%)
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%)
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.