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 (%)
Aug 31, 2009 11.78 12.05 11.05 11.09 538,064 -0.90(-7.51%)
Aug 28, 2009 12.13 12.94 11.94 11.99 376,256 -0.26(-2.12%)
Aug 27, 2009 12.33 12.45 11.82 12.25 159,326 -0.14(-1.12%)
Aug 26, 2009 12.43 12.67 11.95 12.39 332,831 -0.10(-0.76%)
Aug 25, 2009 12.71 12.89 12.39 12.48 300,535 +0.00(+0.00%)
Aug 24, 2009 12.78 12.98 12.41 12.48 240,500 -0.23(-1.84%)
Aug 21, 2009 12.67 12.93 12.22 12.72 381,870 +0.22(+1.73%)
Aug 20, 2009 11.48 12.66 11.43 12.50 393,121 +1.04(+9.06%)
Aug 19, 2009 11.31 11.79 10.99 11.46 458,297 +0.03(+0.30%)
Aug 18, 2009 10.66 11.67 10.55 11.43 423,640 +0.83(+7.84%)
Aug 17, 2009 10.85 10.96 10.14 10.59 328,192 -0.74(-6.56%)
Aug 14, 2009 11.74 11.74 11.17 11.34 299,126 -0.32(-2.75%)
Aug 13, 2009 11.69 11.75 11.34 11.66 285,303 +0.12(+1.05%)
Aug 12, 2009 11.21 11.64 11.17 11.54 317,538 +0.41(+3.65%)
Aug 11, 2009 11.61 11.68 10.99 11.13 254,984 -0.65(-5.51%)
Aug 10, 2009 11.75 11.86 11.25 11.78 289,676 +0.23(+1.95%)
Aug 07, 2009 11.34 11.94 11.17 11.56 448,665 +0.45(+4.05%)
Aug 06, 2009 11.11 11.32 10.62 11.11 376,369 -0.08(-0.70%)
Aug 05, 2009 11.30 11.40 10.79 11.18 313,614 -0.02(-0.16%)
Aug 04, 2009 10.96 11.30 10.92 11.20 386,325 -0.11(-0.99%)
Aug 03, 2009 10.57 11.43 10.57 11.31 708,837 +0.93(+9.01%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,276 +1.05(+11.22%)
Jul 30, 2009 9.175 9.556 9.002 9.331 251,343 +0.25(+2.76%)
Jul 29, 2009 9.244 9.348 8.855 9.080 131,912 -0.23(-2.42%)
Jul 28, 2009 9.591 9.729 9.236 9.305 149,089 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.521 270,174 +0.22(+2.33%)
Jul 24, 2009 9.097 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,654 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,883 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.569 8.699 135,131 -0.16(-1.86%)
Jul 20, 2009 8.829 8.872 8.613 8.864 160,699 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,910 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.491 8.647 176,989 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.370 8.639 265,368 +0.17(+2.05%)
Jul 14, 2009 7.738 8.552 7.738 8.465 417,287 +0.72(+9.27%)
Jul 13, 2009 7.669 7.937 7.297 7.747 203,560 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,115 +0.02(+0.23%)
Jul 09, 2009 7.998 8.041 7.600 7.626 159,861 -0.28(-3.50%)
Jul 08, 2009 7.782 8.266 7.756 7.903 258,239 +0.15(+1.90%)
Jul 07, 2009 8.483 8.595 7.669 7.756 341,216 -0.73(-8.57%)
Jul 06, 2009 8.240 8.786 8.223 8.483 507,466 +0.04(+0.51%)
Jul 02, 2009 8.517 8.517 8.024 8.440 297,356 -0.20(-2.30%)
Jul 01, 2009 8.076 8.656 8.007 8.639 358,350 +0.64(+8.01%)
Jun 30, 2009 8.111 8.292 7.860 7.998 296,296 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,490 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.487 7.998 2,946,198 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,412 +0.54(+7.68%)
Jun 24, 2009 6.301 7.332 6.094 6.985 357,048 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.301 234,736 +0.28(+4.60%)
Jun 22, 2009 6.717 6.855 5.895 6.024 151,100 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,561 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,838 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.578 6.994 186,258 +0.10(+1.51%)
Jun 16, 2009 7.236 7.487 6.786 6.890 192,025 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,709 -0.28(-3.68%)
Jun 12, 2009 7.660 7.660 7.444 7.531 166,402 -0.16(-2.14%)
Jun 11, 2009 7.730 7.790 7.427 7.695 180,451 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,836 +0.35(+4.83%)
Jun 09, 2009 7.981 8.041 6.795 7.349 399,644 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,577 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,876 +1.15(+19.11%)
Jun 04, 2009 5.401 6.024 5.306 6.024 156,220 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.496 72,522 -0.06(-1.09%)
Jun 02, 2009 5.323 5.626 5.020 5.557 248,491 +0.19(+3.55%)
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.