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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 4.691 4.691 4.233 4.259 589,128 -0.41(-8.72%)
Jun 27, 2008 4.891 5.081 4.622 4.666 1,997,380 -0.26(-5.27%)
Jun 26, 2008 5.194 5.194 4.891 4.925 824,883 -0.33(-6.26%)
Jun 25, 2008 4.873 5.341 4.873 5.254 394,354 +0.38(+7.82%)
Jun 24, 2008 4.873 5.211 4.614 4.873 389,371 +0.02(+0.36%)
Jun 23, 2008 5.133 5.168 4.804 4.856 430,540 -0.23(-4.59%)
Jun 20, 2008 5.271 5.271 4.917 5.090 585,971 -0.17(-3.29%)
Jun 19, 2008 5.055 5.315 4.960 5.263 352,406 +0.23(+4.47%)
Jun 18, 2008 5.375 5.375 4.951 5.038 592,793 -0.45(-8.20%)
Jun 17, 2008 6.068 6.076 5.462 5.488 257,268 -0.51(-8.51%)
Jun 16, 2008 5.618 6.059 5.600 5.999 490,806 +0.38(+6.78%)
Jun 13, 2008 5.496 5.618 5.401 5.618 315,121 +0.19(+3.51%)
Jun 12, 2008 5.375 5.696 5.315 5.427 392,090 +0.09(+1.62%)
Jun 11, 2008 5.436 5.436 5.237 5.341 327,762 -0.13(-2.37%)
Jun 10, 2008 5.661 5.808 5.453 5.471 319,603 -0.38(-6.51%)
Jun 09, 2008 6.267 6.267 5.798 5.851 537,595 -0.16(-2.59%)
Jun 06, 2008 6.276 6.276 5.825 6.007 758,666 -0.29(-4.67%)
Jun 05, 2008 5.964 6.518 5.938 6.301 693,586 +0.34(+5.66%)
Jun 04, 2008 5.713 5.999 5.713 5.964 667,864 +0.26(+4.55%)
Jun 03, 2008 6.050 6.102 5.548 5.704 574,911 -0.32(-5.32%)
Jun 02, 2008 6.094 6.094 5.635 6.024 742,732 +0.11(+1.90%)
May 30, 2008 6.224 6.224 5.903 5.912 402,754 -0.32(-5.14%)
May 29, 2008 6.405 6.405 6.206 6.232 328,672 -0.16(-2.57%)
May 28, 2008 6.622 6.717 6.284 6.397 415,098 -0.23(-3.40%)
May 27, 2008 6.397 6.622 6.327 6.622 190,136 +0.24(+3.80%)
May 26, 2008 6.578 6.665 6.336 6.379 0 +0.00(+0.00%)
May 23, 2008 6.578 6.665 6.336 6.379 144,461 -0.26(-3.91%)
May 22, 2008 6.544 6.726 6.492 6.639 327,557 +0.11(+1.72%)
May 21, 2008 7.029 7.072 6.457 6.527 286,597 -0.43(-6.22%)
May 20, 2008 7.392 7.392 6.933 6.959 375,020 -0.48(-6.51%)
May 19, 2008 7.150 7.548 7.055 7.444 431,235 +0.23(+3.12%)
May 16, 2008 7.609 7.609 7.011 7.219 1,198,560 +0.35(+5.04%)
May 15, 2008 6.968 6.968 6.691 6.873 611,258 -0.11(-1.61%)
May 14, 2008 6.959 7.055 6.881 6.985 462,679 +0.06(+0.88%)
May 13, 2008 6.752 6.977 6.752 6.925 413,833 +0.25(+3.76%)
May 12, 2008 6.656 6.855 6.509 6.674 727,719 +0.08(+1.18%)
May 09, 2008 7.020 7.020 6.570 6.596 247,615 -0.37(-5.34%)
May 08, 2008 7.323 7.392 6.907 6.968 405,535 -0.35(-4.73%)
May 07, 2008 7.574 7.756 7.158 7.314 310,126 -0.27(-3.54%)
May 06, 2008 8.111 8.111 7.531 7.583 380,065 -0.56(-6.91%)
May 05, 2008 7.877 8.206 7.660 8.145 354,014 +0.29(+3.75%)
May 02, 2008 7.989 8.093 7.842 7.851 756,025 -0.19(-2.37%)
May 01, 2008 7.747 8.362 7.747 8.041 971,354 +0.25(+3.22%)
Apr 30, 2008 7.098 8.647 7.098 7.790 1,788,461 +0.95(+13.92%)
Apr 29, 2008 6.951 7.029 6.743 6.838 405,790 -0.06(-0.88%)
Apr 28, 2008 6.881 6.942 6.734 6.899 353,874 +0.10(+1.53%)
Apr 25, 2008 6.890 6.994 6.630 6.795 194,221 -0.04(-0.63%)
Apr 24, 2008 6.769 6.994 6.570 6.838 647,808 -0.03(-0.38%)
Apr 23, 2008 7.202 7.210 6.682 6.864 385,324 -0.29(-4.11%)
Apr 22, 2008 7.340 7.340 7.037 7.158 258,919 -0.19(-2.59%)
Apr 21, 2008 7.184 7.427 7.167 7.349 287,266 -0.11(-1.51%)
Apr 18, 2008 7.756 7.989 7.219 7.461 712,431 -0.16(-2.16%)
Apr 17, 2008 8.007 8.007 7.565 7.626 239,678 -0.32(-4.03%)
Apr 16, 2008 7.834 8.197 7.816 7.946 252,677 +0.17(+2.23%)
Apr 15, 2008 7.366 8.041 7.366 7.773 392,471 +0.42(+5.77%)
Apr 14, 2008 7.834 7.920 7.340 7.349 348,552 -0.48(-6.19%)
Apr 11, 2008 8.249 8.379 7.834 7.834 497,811 -0.61(-7.18%)
Apr 10, 2008 8.569 8.587 8.275 8.440 507,573 -0.16(-1.91%)
Apr 09, 2008 8.820 8.838 8.552 8.604 296,253 -0.08(-0.90%)
Apr 08, 2008 8.500 8.812 8.500 8.682 124,693 +0.10(+1.11%)
Apr 07, 2008 8.578 9.071 8.535 8.587 236,139 +0.01(+0.10%)
Apr 04, 2008 8.639 8.890 8.396 8.578 339,884 -0.10(-1.20%)
Apr 03, 2008 8.959 8.959 8.604 8.682 338,151 -0.39(-4.29%)
Apr 02, 2008 8.517 9.470 8.440 9.071 298,040 +0.16(+1.75%)
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.