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 (%)
Nov 30, 2010 11.55 11.67 11.32 11.40 329,379 -0.39(-3.28%)
Nov 29, 2010 11.76 11.95 11.60 11.78 393,724 -0.15(-1.25%)
Nov 26, 2010 12.34 12.34 11.92 11.93 132,511 -0.36(-2.93%)
Nov 24, 2010 11.91 12.29 12.29 12.29 245,591 +0.41(+3.48%)
Nov 23, 2010 12.13 12.13 11.84 11.88 212,429 -0.40(-3.22%)
Nov 22, 2010 12.23 12.42 11.98 12.27 198,569 +0.04(+0.36%)
Nov 19, 2010 12.12 12.29 12.08 12.23 222,502 -0.07(-0.57%)
Nov 18, 2010 11.82 12.49 11.76 12.30 853,278 +0.71(+6.15%)
Nov 17, 2010 11.21 11.68 11.11 11.59 179,209 +0.39(+3.45%)
Nov 16, 2010 11.39 11.40 10.98 11.20 255,804 -0.35(-3.04%)
Nov 15, 2010 11.14 11.85 11.11 11.55 445,648 +0.50(+4.53%)
Nov 12, 2010 11.88 11.97 10.92 11.05 461,722 -0.94(-7.84%)
Nov 11, 2010 11.69 12.06 11.27 11.99 431,078 +0.33(+2.79%)
Nov 10, 2010 11.19 11.69 11.03 11.67 445,824 +0.40(+3.51%)
Nov 09, 2010 11.54 11.76 11.17 11.27 691,720 -0.20(-1.76%)
Nov 08, 2010 11.08 11.77 11.05 11.47 448,195 +0.39(+3.48%)
Nov 05, 2010 10.99 11.30 10.85 11.09 366,733 +0.12(+1.12%)
Nov 04, 2010 10.51 11.34 10.42 10.97 778,675 +0.71(+6.92%)
Nov 03, 2010 9.731 10.26 9.723 10.26 371,661 +0.56(+5.78%)
Nov 02, 2010 9.460 9.701 9.407 9.696 378,855 +0.34(+3.65%)
Nov 01, 2010 9.600 9.600 9.215 9.355 304,444 -0.19(-2.02%)
Oct 29, 2010 9.434 9.574 9.232 9.547 379,803 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,613 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.566 181,530 +0.12(+1.45%)
Oct 25, 2010 8.663 8.785 8.391 8.444 158,866 -0.14(-1.63%)
Oct 22, 2010 8.610 8.671 8.481 8.584 142,563 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,863 -0.30(-3.37%)
Oct 20, 2010 8.715 9.035 8.715 8.847 186,903 +0.22(+2.54%)
Oct 19, 2010 9.039 9.188 8.566 8.628 244,648 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,349 +0.13(+1.44%)
Oct 15, 2010 9.258 9.276 9.022 9.109 162,537 -0.08(-0.86%)
Oct 14, 2010 9.188 9.232 9.031 9.188 163,684 +0.01(+0.10%)
Oct 13, 2010 9.223 9.267 8.964 9.180 234,537 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.680 9.144 280,179 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,342 -0.21(-2.32%)
Oct 08, 2010 9.074 9.136 8.549 9.074 197,136 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.636 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,769 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,447 +0.36(+4.31%)
Oct 04, 2010 8.417 8.680 8.312 8.330 336,627 -0.17(-1.96%)
Oct 01, 2010 8.496 8.645 8.374 8.496 162,368 +0.09(+1.11%)
Sep 30, 2010 8.403 8.654 8.269 8.403 180,721 -0.08(-1.00%)
Sep 29, 2010 8.593 8.663 8.444 8.488 237,142 -0.18(-2.12%)
Sep 28, 2010 8.304 8.707 8.146 8.671 230 +0.37(+4.43%)
Sep 27, 2010 8.435 8.540 8.260 8.304 251,368 -0.10(-1.15%)
Sep 24, 2010 8.207 8.435 8.102 8.400 260,270 +0.34(+4.24%)
Sep 23, 2010 8.058 8.295 7.962 8.058 26,854 -0.06(-0.76%)
Sep 22, 2010 8.111 8.251 7.997 8.120 177,549 +0.06(+0.76%)
Sep 21, 2010 8.058 8.137 7.901 8.058 248,070 -0.03(-0.33%)
Sep 20, 2010 7.796 8.102 7.664 8.085 242,167 +0.33(+4.29%)
Sep 17, 2010 7.752 7.848 7.428 7.752 243,907 +0.04(+0.57%)
Sep 15, 2010 7.480 7.761 7.331 7.708 160,599 +0.19(+2.56%)
Sep 14, 2010 7.498 7.638 7.375 7.515 253,648 +0.00(+0.00%)
Sep 13, 2010 7.296 7.629 7.209 7.515 215,319 +0.33(+4.63%)
Sep 10, 2010 7.121 7.288 7.042 7.182 234,386 +0.09(+1.23%)
Sep 09, 2010 7.261 7.314 6.998 7.095 168,039 -0.02(-0.25%)
Sep 08, 2010 7.270 7.393 7.069 7.112 147,334 -0.16(-2.17%)
Sep 07, 2010 7.366 7.375 7.077 7.270 778 -0.12(-1.66%)
Sep 03, 2010 7.253 7.419 7.182 7.393 181,092 +0.22(+3.05%)
Sep 02, 2010 7.165 7.279 7.042 7.174 387 +0.03(+0.37%)
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.