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

Lithia Motors (NY: LAD )

273.85 +9.59 (+3.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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 (%)
Feb 26, 2010 5.722 5.817 5.462 5.522 538,566 -0.26(-4.49%)
Feb 25, 2010 5.583 5.799 5.237 5.782 911,559 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,428 +0.11(+2.01%)
Feb 23, 2010 5.626 5.730 5.471 5.592 592,185 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.626 586,937 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,273 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,312 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.020 5.341 620,079 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,231 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,516 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,168 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,102 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,742 -0.11(-2.35%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,578 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,878 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,364,020 -1.58(-23.37%)
Feb 03, 2010 6.959 7.124 6.665 6.778 250,234 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,509 +0.23(+3.45%)
Feb 01, 2010 6.734 6.864 6.622 6.778 246,883 +0.03(+0.38%)
Jan 29, 2010 6.847 6.985 6.622 6.752 409,644 -0.03(-0.38%)
Jan 28, 2010 7.011 7.011 6.681 6.778 330,348 -0.18(-2.61%)
Jan 27, 2010 6.873 6.994 6.778 6.959 374,900 +0.03(+0.37%)
Jan 26, 2010 6.864 7.193 6.769 6.933 298,484 +0.09(+1.26%)
Jan 25, 2010 7.150 7.167 6.639 6.847 441,874 -0.25(-3.54%)
Jan 22, 2010 7.029 7.245 6.795 7.098 499,410 +0.02(+0.24%)
Jan 21, 2010 7.366 7.418 7.055 7.081 420,818 -0.23(-3.20%)
Jan 20, 2010 7.591 7.591 7.167 7.314 317,724 -0.29(-3.87%)
Jan 19, 2010 7.513 7.652 7.418 7.609 326,396 +0.10(+1.27%)
Jan 15, 2010 7.721 7.513 7.513 7.513 345,429 -0.17(-2.25%)
Jan 14, 2010 7.998 7.998 7.643 7.686 387,092 -0.33(-4.10%)
Jan 13, 2010 7.894 8.171 7.834 8.015 298,627 +0.10(+1.31%)
Jan 12, 2010 7.937 7.981 7.825 7.911 301,128 -0.09(-1.08%)
Jan 11, 2010 8.033 8.154 7.963 7.998 270,736 +0.01(+0.11%)
Jan 08, 2010 7.773 7.989 7.773 7.989 264,478 +0.16(+1.99%)
Jan 07, 2010 8.111 8.111 7.660 7.834 804,822 -0.26(-3.21%)
Jan 06, 2010 7.669 8.266 7.669 8.093 835,798 +0.42(+5.53%)
Jan 05, 2010 7.349 7.929 7.184 7.669 1,313,097 +0.69(+9.93%)
Jan 04, 2010 7.158 7.280 6.951 6.977 575,261 -0.14(-1.95%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,089 -0.11(-1.56%)
Dec 30, 2009 7.167 7.236 7.003 7.228 330,124 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,056 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,399 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,112 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,479 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.604 6.604 519,948 -0.05(-0.78%)
Dec 21, 2009 6.483 6.708 6.457 6.656 570,501 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,280 +0.11(+1.79%)
Dec 17, 2009 6.353 6.492 6.276 6.301 629,307 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.405 727,018 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.327 313,860 -0.12(-1.88%)
Dec 14, 2009 6.414 6.456 6.353 6.449 528,513 +0.08(+1.22%)
Dec 11, 2009 6.509 6.578 6.206 6.371 720,122 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.353 637,851 -0.15(-2.26%)
Dec 09, 2009 6.561 6.604 6.276 6.501 489,545 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.656 604,956 -0.17(-2.53%)
Dec 07, 2009 6.622 6.933 6.622 6.830 396,385 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,460 +0.34(+5.37%)
Dec 03, 2009 6.353 6.466 6.250 6.284 223,957 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,592 +0.06(+0.97%)
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.