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, 2009 2.168 2.186 1.952 1.952 136,853 -0.17(-8.16%)
Mar 30, 2009 2.186 2.394 1.960 2.125 136,900 -0.47(-18.06%)
Mar 26, 2009 2.403 2.593 2.299 2.593 170,874 +0.20(+8.33%)
Mar 25, 2009 2.715 2.810 2.272 2.394 158,328 -0.39(-14.02%)
Mar 24, 2009 2.810 2.862 2.628 2.784 399,431 +0.02(+0.63%)
Mar 23, 2009 2.732 2.776 2.611 2.767 154,578 +0.14(+5.28%)
Mar 20, 2009 2.541 2.628 2.438 2.628 285,795 +0.09(+3.41%)
Mar 19, 2009 2.524 2.628 2.316 2.541 203,227 +0.03(+1.03%)
Mar 18, 2009 2.515 2.559 2.420 2.515 162,787 +0.01(+0.35%)
Mar 17, 2009 2.429 2.559 2.333 2.507 114,489 +0.12(+5.09%)
Mar 16, 2009 2.272 2.654 2.194 2.385 82,470 -0.10(-4.18%)
Mar 13, 2009 2.758 2.836 2.489 2.489 0 -0.35(-12.23%)
Mar 12, 2009 2.385 2.836 2.351 2.836 98,253 +0.45(+18.91%)
Mar 11, 2009 1.978 2.385 1.978 2.385 38,588 +0.37(+18.53%)
Mar 10, 2009 1.821 2.212 1.821 2.012 60,823 +0.23(+12.62%)
Mar 09, 2009 1.769 1.900 1.735 1.787 31,537 +0.07(+4.04%)
Mar 06, 2009 1.778 1.865 1.717 1.717 0 -0.06(-3.41%)
Mar 05, 2009 2.082 2.118 1.743 1.778 64,599 -0.35(-16.33%)
Mar 04, 2009 2.186 2.255 2.064 2.125 72,858 -0.05(-2.39%)
Mar 02, 2009 2.255 2.411 2.177 2.177 57,931 -0.11(-4.92%)
Feb 27, 2009 2.299 2.654 2.272 2.290 0 -0.06(-2.58%)
Feb 26, 2009 2.541 2.680 2.272 2.351 64,540 -0.21(-8.14%)
Feb 25, 2009 2.593 2.680 2.515 2.559 58,313 -0.13(-4.84%)
Feb 24, 2009 2.377 2.689 2.377 2.689 63,702 +0.28(+11.51%)
Feb 23, 2009 2.541 2.689 2.411 2.411 49,915 -0.15(-5.76%)
Feb 20, 2009 2.385 2.750 2.307 2.559 0 +0.13(+5.36%)
Feb 19, 2009 2.724 2.758 2.385 2.429 75,770 -0.33(-11.95%)
Feb 18, 2009 2.862 2.862 2.602 2.758 62,119 -0.13(-4.50%)
Feb 17, 2009 2.862 2.940 2.819 2.888 126,534 +0.03(+0.91%)
Feb 13, 2009 2.845 2.949 2.819 2.862 69,292 +0.02(+0.61%)
Feb 12, 2009 2.862 2.923 2.697 2.845 113,395 -0.03(-0.91%)
Feb 11, 2009 2.923 2.923 2.758 2.871 70,896 -0.08(-2.65%)
Feb 10, 2009 2.767 2.949 2.741 2.949 97,989 +0.11(+3.98%)
Feb 09, 2009 2.810 2.940 2.645 2.836 63,608 -0.06(-2.10%)
Feb 06, 2009 2.281 2.958 2.281 2.897 113,464 +0.62(+27.00%)
Feb 05, 2009 2.325 2.394 2.229 2.281 81,245 -0.01(-0.38%)
Feb 04, 2009 2.437 2.567 2.281 2.290 68,849 -0.16(-6.38%)
Feb 03, 2009 2.411 2.550 2.411 2.446 100,686 +0.00(+0.00%)
Feb 02, 2009 2.550 2.567 2.411 2.446 152,275 -0.21(-7.84%)
Jan 30, 2009 2.776 2.845 2.576 2.654 0 -0.21(-7.27%)
Jan 29, 2009 2.854 2.966 2.776 2.862 87,114 -0.13(-4.35%)
Jan 28, 2009 3.044 3.044 2.836 2.992 53,649 +0.08(+2.68%)
Jan 27, 2009 2.732 3.017 2.706 2.914 108,163 +0.10(+3.38%)
Jan 26, 2009 2.637 2.819 2.637 2.819 100,100 +0.26(+10.17%)
Jan 23, 2009 2.810 2.810 2.524 2.559 55,056 -0.15(-5.45%)
Jan 22, 2009 2.880 2.906 2.602 2.706 50,930 -0.30(-10.09%)
Jan 21, 2009 2.810 3.010 2.593 3.010 91,993 +0.22(+7.76%)
Jan 20, 2009 2.871 2.992 2.732 2.793 151,871 -0.16(-5.29%)
Jan 16, 2009 2.776 3.036 2.559 2.949 0 +0.13(+4.62%)
Jan 15, 2009 2.906 2.992 2.767 2.819 234,578 +0.00(+0.00%)
Jan 14, 2009 2.949 2.984 2.767 2.819 148,749 -0.17(-5.80%)
Jan 13, 2009 3.140 3.140 2.888 2.992 102,356 -0.03(-1.15%)
Jan 12, 2009 3.079 3.131 2.966 3.027 83,018 -0.16(-5.16%)
Jan 09, 2009 3.209 3.296 3.036 3.192 105,665 -0.10(-3.16%)
Jan 08, 2009 3.261 3.322 3.209 3.296 78,326 -0.04(-1.30%)
Jan 07, 2009 3.218 3.339 3.122 3.339 186,874 +0.02(+0.52%)
Jan 06, 2009 2.750 3.383 2.619 3.322 221,463 +0.49(+17.13%)
Jan 05, 2009 2.689 2.836 2.628 2.836 163,940 -0.03(-0.91%)
Jan 02, 2009 2.845 2.992 2.802 2.862 0 +0.03(+1.23%)
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.