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

Lithia Motors (NY: LAD )

320.83 +5.61 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 8.112 8.294 7.861 7.999 296,247 +0.04(+0.54%)
Jun 29, 2009 7.800 8.129 7.549 7.956 577,396 -0.04(-0.54%)
Jun 26, 2009 7.618 8.164 7.489 7.999 2,945,715 +0.48(+6.33%)
Jun 25, 2009 7.393 7.601 7.324 7.523 454,338 +0.54(+7.68%)
Jun 24, 2009 6.303 7.333 6.095 6.986 356,989 +0.68(+10.85%)
Jun 23, 2009 6.034 6.753 5.887 6.303 234,697 +0.28(+4.60%)
Jun 22, 2009 6.718 6.857 5.896 6.025 151,075 -0.85(-12.34%)
Jun 19, 2009 6.761 6.952 6.493 6.874 134,539 +0.29(+4.34%)
Jun 18, 2009 6.952 7.064 6.519 6.588 269,793 -0.41(-5.82%)
Jun 17, 2009 6.952 6.995 6.580 6.995 186,227 +0.10(+1.51%)
Jun 16, 2009 7.238 7.489 6.787 6.891 191,993 -0.36(-5.01%)
Jun 15, 2009 7.471 7.471 6.761 7.255 143,685 -0.28(-3.68%)
Jun 12, 2009 7.662 7.662 7.445 7.532 166,374 -0.16(-2.14%)
Jun 11, 2009 7.731 7.792 7.428 7.696 180,422 -0.01(-0.11%)
Jun 10, 2009 7.497 7.844 7.359 7.705 220,800 +0.35(+4.83%)
Jun 09, 2009 7.982 8.043 6.796 7.350 399,579 -0.62(-7.82%)
Jun 08, 2009 7.393 8.207 7.376 7.973 691,464 +0.80(+11.10%)
Jun 05, 2009 5.974 7.177 5.974 7.177 427,806 +1.15(+19.11%)
Jun 04, 2009 5.402 6.025 5.307 6.025 156,195 +0.53(+9.61%)
Jun 03, 2009 5.532 5.558 5.246 5.497 72,510 -0.06(-1.09%)
Jun 02, 2009 5.324 5.627 5.021 5.558 248,451 +0.19(+3.55%)
Jun 01, 2009 5.021 5.368 5.004 5.368 228,441 +0.60(+12.52%)
May 29, 2009 5.082 5.238 4.770 4.770 297,421 -0.33(-6.45%)
May 28, 2009 4.943 5.099 4.606 5.099 172,532 +0.16(+3.15%)
May 27, 2009 5.376 5.705 4.943 4.943 176,930 -0.57(-10.36%)
May 26, 2009 4.701 5.619 4.597 5.515 256,354 +0.72(+14.98%)
May 22, 2009 4.917 4.926 4.675 4.796 72,746 -0.16(-3.32%)
May 21, 2009 5.021 5.160 4.805 4.961 64,238 -0.21(-4.02%)
May 20, 2009 5.116 5.368 4.995 5.168 137,444 -0.06(-1.16%)
May 19, 2009 5.047 5.350 5.047 5.229 134,545 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,426 +0.91(+21.08%)
May 15, 2009 4.026 4.459 4.026 4.311 291,127 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.844 4.459 140,182 +0.53(+13.44%)
May 13, 2009 4.329 4.536 3.671 3.930 367,969 -0.57(-12.69%)
May 12, 2009 4.268 4.545 4.130 4.502 307,078 +0.26(+6.12%)
May 11, 2009 3.948 4.510 3.896 4.242 242,984 +0.17(+4.26%)
May 08, 2009 3.948 4.156 3.697 4.069 271,420 +0.10(+2.40%)
May 07, 2009 4.285 4.381 3.679 3.974 310,251 -0.32(-7.46%)
May 06, 2009 4.225 4.320 4.104 4.294 291,975 +0.16(+3.98%)
May 05, 2009 3.593 4.285 3.567 4.130 462,165 +0.41(+10.93%)
May 04, 2009 3.376 3.723 3.368 3.723 350,166 +0.65(+21.13%)
May 01, 2009 2.528 3.073 2.511 3.073 262,937 +0.55(+21.58%)
Apr 30, 2009 2.866 3.030 2.346 2.528 383,516 -0.32(-11.25%)
Apr 29, 2009 2.467 2.857 2.459 2.848 323,312 +0.42(+17.08%)
Apr 28, 2009 2.337 2.545 2.320 2.433 170,949 +0.05(+2.18%)
Apr 27, 2009 2.381 2.467 2.337 2.381 95,549 -0.06(-2.48%)
Apr 24, 2009 2.312 2.493 2.312 2.441 113,484 +0.10(+4.06%)
Apr 23, 2009 2.337 2.381 2.260 2.346 95,430 +0.01(+0.37%)
Apr 22, 2009 2.208 2.389 2.182 2.337 221,082 +0.04(+1.89%)
Apr 21, 2009 2.121 2.294 2.078 2.294 189,483 +0.14(+6.43%)
Apr 20, 2009 2.234 2.286 2.121 2.156 259,118 -0.13(-5.68%)
Apr 17, 2009 2.121 2.415 2.121 2.286 276,688 +0.13(+6.02%)
Apr 16, 2009 1.801 2.164 1.792 2.156 384,913 +0.35(+19.71%)
Apr 15, 2009 1.731 1.801 1.645 1.801 339,335 +0.04(+2.46%)
Apr 14, 2009 1.749 1.818 1.688 1.757 406,571 +0.04(+2.52%)
Apr 13, 2009 1.766 1.775 1.688 1.714 598,176 -0.03(-1.98%)
Apr 09, 2009 2.026 1.775 1.628 1.749 226,229 +0.15(+9.18%)
Apr 08, 2009 1.662 1.688 1.602 1.602 188,933 -0.06(-3.64%)
Apr 07, 2009 1.853 1.957 1.636 1.662 364,256 -0.16(-8.57%)
Apr 06, 2009 2.043 2.043 1.818 1.818 195,349 -0.22(-10.64%)
Apr 03, 2009 1.948 2.060 1.879 2.034 243,944 +0.11(+5.86%)
Apr 02, 2009 2.009 2.009 1.861 1.922 150,505 +0.02(+0.91%)
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.