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 (%)
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%)
Sep 01, 2010 6.850 7.147 6.815 7.147 189,782 +0.41(+6.11%)
Aug 31, 2010 6.736 6.911 6.639 6.736 685 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.823 6.832 288,373 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,562 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.744 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.604 6.902 540 +0.04(+0.51%)
Aug 24, 2010 6.674 6.998 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,930 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.569 6.963 213,030 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,886 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,443 +0.08(+1.15%)
Aug 13, 2010 6.858 6.981 6.701 6.858 160,606 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.709 6.911 288,381 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,881 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,630 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,962 +0.10(+1.28%)
Aug 05, 2010 7.314 7.532 7.201 7.454 156,017 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.140 7.393 191,364 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.166 334,227 -0.36(-4.75%)
Aug 02, 2010 7.854 8.055 7.489 7.523 360,597 -0.14(-1.82%)
Jul 30, 2010 7.663 7.698 7.010 7.663 642,770 +0.76(+10.97%)
Jul 29, 2010 7.018 7.036 6.705 6.905 357,972 -0.12(-1.73%)
Jul 28, 2010 7.027 7.602 6.984 7.027 881 -0.36(-4.83%)
Jul 27, 2010 7.219 7.393 7.184 7.384 209,498 +0.24(+3.41%)
Jul 26, 2010 7.158 7.219 7.018 7.140 236,574 +0.07(+0.99%)
Jul 23, 2010 6.409 7.088 6.365 7.071 371,908 +0.65(+10.18%)
Jul 22, 2010 5.947 6.452 5.930 6.418 282,301 +0.64(+10.99%)
Jul 21, 2010 6.095 6.190 5.747 5.782 208,117 -0.26(-4.32%)
Jul 20, 2010 5.590 6.061 5.538 6.043 157,208 +0.30(+5.31%)
Jul 19, 2010 5.625 5.738 5.538 5.738 130,147 +0.13(+2.33%)
Jul 16, 2010 5.608 5.808 5.538 5.608 140,001 -0.23(-3.88%)
Jul 15, 2010 5.921 5.982 5.695 5.834 139,967 -0.05(-0.89%)
Jul 14, 2010 5.834 5.991 5.817 5.886 138,177 -0.02(-0.30%)
Jul 13, 2010 5.904 5.921 5.756 5.904 2,155 +0.25(+4.47%)
Jul 12, 2010 5.608 5.808 5.564 5.651 112,473 -0.03(-0.61%)
Jul 09, 2010 5.686 5.695 5.338 5.686 124,475 +0.27(+4.98%)
Jul 08, 2010 5.407 5.468 5.225 5.416 161,793 +0.10(+1.80%)
Jul 07, 2010 5.164 5.329 5.120 5.320 171,586 +0.17(+3.38%)
Jul 06, 2010 5.146 5.660 5.111 5.146 1,102 -0.28(-5.14%)
Jul 02, 2010 5.425 5.521 5.373 5.425 287,915 -0.07(-1.27%)
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.