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

Lithia Motors (NY: LAD )

274.77 +10.51 (+3.98%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2016 79.85 80.43 78.95 80.17 313,009 +0.40(+0.50%)
Oct 28, 2016 78.51 81.00 77.68 79.77 453,948 -0.08(-0.11%)
Oct 27, 2016 81.40 81.40 79.55 79.85 213,958 -1.43(-1.76%)
Oct 26, 2016 80.38 81.65 80.38 81.28 196,510 +0.48(+0.59%)
Oct 25, 2016 82.43 83.20 80.26 80.81 242,158 -1.96(-2.37%)
Oct 24, 2016 82.97 84.35 81.83 82.77 313,880 +0.06(+0.07%)
Oct 21, 2016 80.21 82.81 79.68 82.71 582,929 +1.65(+2.04%)
Oct 20, 2016 82.35 84.27 80.11 81.06 1,352,978 -7.93(-8.91%)
Oct 19, 2016 87.74 90.08 86.43 88.98 575,264 +1.72(+1.97%)
Oct 18, 2016 90.38 90.38 87.27 87.27 344,438 -2.20(-2.46%)
Oct 17, 2016 89.70 90.19 89.12 89.46 261,571 -0.27(-0.30%)
Oct 14, 2016 90.31 90.98 89.14 89.73 238,488 +0.07(+0.08%)
Oct 13, 2016 89.01 90.61 88.20 89.66 342,385 -0.39(-0.44%)
Oct 12, 2016 88.64 90.07 88.01 90.05 239,492 +1.74(+1.97%)
Oct 11, 2016 89.90 90.56 88.09 88.31 203,265 -1.47(-1.63%)
Oct 10, 2016 88.98 90.16 88.76 89.78 244,259 +1.25(+1.41%)
Oct 07, 2016 89.02 89.76 87.47 88.53 227,258 -0.50(-0.57%)
Oct 06, 2016 88.93 89.54 87.80 89.03 276,047 -0.21(-0.23%)
Oct 05, 2016 87.82 91.43 87.48 89.24 374,877 +1.71(+1.95%)
Oct 04, 2016 87.83 88.90 86.69 87.53 346,877 -0.49(-0.55%)
Oct 03, 2016 88.62 89.35 87.73 88.01 210,848 -1.26(-1.41%)
Sep 30, 2016 87.48 89.41 86.21 89.27 315,628 +1.79(+2.05%)
Sep 29, 2016 85.42 88.14 84.71 87.48 620,064 +2.49(+2.93%)
Sep 28, 2016 85.12 85.51 83.52 84.99 190,811 +0.25(+0.30%)
Sep 27, 2016 84.04 84.86 83.26 84.74 215,014 +1.08(+1.30%)
Sep 26, 2016 85.40 85.53 83.60 83.66 235,289 -2.14(-2.49%)
Sep 23, 2016 86.52 87.48 85.77 85.80 319,070 -1.30(-1.49%)
Sep 22, 2016 85.59 87.17 85.59 87.10 300,522 +2.00(+2.35%)
Sep 21, 2016 84.51 85.75 84.21 85.10 321,323 -0.13(-0.15%)
Sep 20, 2016 85.98 86.34 84.72 85.23 219,236 -0.64(-0.74%)
Sep 19, 2016 84.76 86.45 84.67 85.86 352,639 +1.25(+1.48%)
Sep 16, 2016 85.44 85.93 83.78 84.61 496,162 -0.91(-1.06%)
Sep 15, 2016 85.23 85.78 84.03 85.52 361,085 +0.16(+0.19%)
Sep 14, 2016 83.67 85.75 82.52 85.36 596,636 +1.96(+2.35%)
Sep 13, 2016 79.26 84.11 79.26 83.40 961,240 +3.46(+4.33%)
Sep 12, 2016 76.93 80.73 76.73 79.94 366,271 +2.17(+2.79%)
Sep 09, 2016 79.83 79.83 77.59 77.77 293,969 -2.83(-3.51%)
Sep 08, 2016 81.12 82.48 80.46 80.60 350,296 -0.82(-1.01%)
Sep 07, 2016 79.61 81.51 79.61 81.42 421,471 +1.84(+2.31%)
Sep 06, 2016 79.13 79.82 78.55 79.58 247,030 +0.57(+0.72%)
Sep 02, 2016 77.72 79.01 79.01 79.01 211,851 +1.44(+1.86%)
Sep 01, 2016 77.13 78.81 77.13 77.57 262,779 +0.22(+0.28%)
Aug 31, 2016 76.61 77.48 76.03 77.36 306,636 +1.04(+1.36%)
Aug 30, 2016 76.13 77.62 76.10 76.32 247,512 -0.05(-0.06%)
Aug 29, 2016 75.26 76.49 75.26 76.37 133,136 +1.03(+1.36%)
Aug 26, 2016 75.77 76.72 74.69 75.34 189,694 -0.38(-0.51%)
Aug 25, 2016 75.09 76.41 74.62 75.72 189,429 +0.18(+0.24%)
Aug 24, 2016 76.60 77.67 75.16 75.55 296,915 -1.23(-1.61%)
Aug 23, 2016 76.98 77.89 76.67 76.78 191,786 +0.44(+0.58%)
Aug 22, 2016 77.33 77.33 76.10 76.34 246,659 -1.04(-1.34%)
Aug 19, 2016 76.98 77.98 76.75 77.38 171,750 -0.02(-0.02%)
Aug 18, 2016 77.39 77.47 76.22 77.40 364,952 +0.04(+0.05%)
Aug 17, 2016 78.26 78.41 76.93 77.36 313,259 -1.14(-1.45%)
Aug 16, 2016 79.01 79.58 78.33 78.50 169,907 -0.78(-0.98%)
Aug 15, 2016 78.51 79.80 78.50 79.27 183,604 +1.27(+1.63%)
Aug 12, 2016 78.27 78.91 77.25 78.00 188,279 -0.34(-0.43%)
Aug 11, 2016 77.33 79.41 77.33 78.34 249,365 +1.72(+2.24%)
Aug 10, 2016 77.00 77.25 76.28 76.62 164,743 -0.18(-0.23%)
Aug 09, 2016 77.90 78.19 76.39 76.80 275,485 -1.31(-1.68%)
Aug 08, 2016 78.74 79.02 77.96 78.11 196,012 -0.37(-0.47%)
Aug 05, 2016 78.95 80.44 78.13 78.48 329,204 +0.37(+0.48%)
Aug 04, 2016 77.83 80.12 77.58 78.11 225,947 +0.04(+0.05%)
Aug 03, 2016 76.53 78.09 75.12 78.07 296,530 +1.17(+1.53%)
Aug 02, 2016 79.77 79.82 76.53 76.90 620,503 -3.06(-3.82%)
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.