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

Lithia Motors (NY: LAD )

253.48 +2.28 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 7.260 7.312 6.913 6.922 626,614 -0.39(-5.34%)
Apr 29, 2010 7.216 7.338 6.861 7.312 825,083 +0.49(+7.12%)
Apr 28, 2010 7.425 7.806 6.791 6.826 700,105 -0.47(-6.42%)
Apr 27, 2010 7.858 7.867 7.182 7.294 414,692 -0.64(-8.09%)
Apr 26, 2010 7.971 8.049 7.850 7.936 192,746 +0.03(+0.44%)
Apr 23, 2010 7.893 8.118 7.808 7.902 246,462 +0.07(+0.89%)
Apr 22, 2010 7.216 7.945 7.086 7.832 403,355 +0.55(+7.50%)
Apr 21, 2010 7.121 7.312 6.895 7.286 204,377 +0.31(+4.48%)
Apr 20, 2010 6.939 7.086 6.852 6.974 181,101 +0.06(+0.88%)
Apr 19, 2010 7.069 7.130 6.687 6.913 242,997 -0.10(-1.48%)
Apr 16, 2010 7.286 7.312 7.000 7.017 448,835 -0.28(-3.81%)
Apr 15, 2010 7.121 7.373 7.104 7.294 337,420 +0.12(+1.69%)
Apr 14, 2010 6.843 7.190 6.826 7.173 379,099 +0.41(+6.03%)
Apr 13, 2010 6.974 6.974 6.722 6.765 457,632 -0.21(-2.98%)
Apr 12, 2010 6.609 7.312 6.592 6.974 844,458 +0.38(+5.79%)
Apr 09, 2010 6.436 6.722 6.384 6.592 507,166 +0.14(+2.15%)
Apr 08, 2010 6.210 6.470 6.132 6.453 414,585 +0.22(+3.48%)
Apr 07, 2010 5.915 6.245 5.898 6.236 536,838 +0.35(+5.89%)
Apr 06, 2010 5.985 6.072 5.855 5.889 310,882 -0.14(-2.30%)
Apr 05, 2010 6.063 6.141 5.933 6.028 457,400 +0.04(+0.72%)
Apr 01, 2010 5.620 5.985 5.985 5.985 603,211 +0.43(+7.81%)
Mar 31, 2010 5.716 5.716 5.551 5.551 374,578 -0.17(-3.03%)
Mar 30, 2010 5.881 5.915 5.690 5.725 172,020 -0.10(-1.64%)
Mar 29, 2010 5.950 6.080 5.820 5.820 225,464 -0.10(-1.76%)
Mar 26, 2010 5.863 5.976 5.798 5.924 179,650 +0.12(+2.09%)
Mar 25, 2010 5.933 6.063 5.777 5.803 253,001 -0.13(-2.19%)
Mar 24, 2010 6.080 6.167 5.898 5.933 310,628 -0.19(-3.12%)
Mar 23, 2010 5.915 6.132 5.725 6.124 238,498 +0.23(+3.82%)
Mar 22, 2010 5.725 5.907 5.655 5.898 179,159 +0.10(+1.64%)
Mar 19, 2010 6.019 6.072 5.725 5.803 514,790 -0.17(-2.90%)
Mar 18, 2010 6.184 6.184 5.959 5.976 267,740 -0.16(-2.55%)
Mar 17, 2010 5.855 6.132 5.803 6.132 534,242 +0.33(+5.68%)
Mar 16, 2010 5.646 5.872 5.551 5.803 290,998 +0.21(+3.72%)
Mar 15, 2010 5.482 5.620 5.482 5.594 320,536 -0.12(-2.12%)
Mar 12, 2010 5.751 5.837 5.568 5.716 325,915 -0.01(-0.15%)
Mar 11, 2010 5.603 5.751 5.508 5.725 249,545 +0.08(+1.38%)
Mar 10, 2010 5.551 5.725 5.525 5.646 356,420 +0.07(+1.24%)
Mar 09, 2010 5.638 5.673 5.551 5.577 241,712 -0.10(-1.68%)
Mar 08, 2010 5.837 5.872 5.655 5.673 472,890 -0.15(-2.53%)
Mar 05, 2010 5.837 5.889 5.742 5.820 360,029 -0.02(-0.30%)
Mar 04, 2010 5.933 6.045 5.794 5.837 368,421 -0.03(-0.44%)
Mar 03, 2010 5.872 6.072 5.820 5.863 378,670 -0.07(-1.17%)
Mar 02, 2010 5.941 6.063 5.820 5.933 424,898 +0.00(+0.00%)
Mar 01, 2010 5.568 5.985 5.473 5.933 534,067 +0.40(+7.21%)
Feb 26, 2010 5.733 5.829 5.473 5.534 537,468 -0.26(-4.49%)
Feb 25, 2010 5.594 5.811 5.248 5.794 909,701 +0.08(+1.37%)
Feb 24, 2010 5.629 5.725 5.594 5.716 354,703 +0.11(+2.01%)
Feb 23, 2010 5.638 5.742 5.482 5.603 590,977 -0.03(-0.62%)
Feb 22, 2010 5.343 5.646 5.239 5.638 585,741 +0.23(+4.33%)
Feb 19, 2010 5.412 5.516 5.291 5.404 318,623 -0.07(-1.27%)
Feb 18, 2010 5.274 5.499 5.274 5.473 507,276 +0.12(+2.27%)
Feb 17, 2010 5.239 5.404 5.031 5.352 618,815 +0.18(+3.52%)
Feb 16, 2010 5.109 5.213 4.987 5.169 511,187 +0.18(+3.65%)
Feb 12, 2010 4.849 4.987 4.987 4.987 784,912 +0.13(+2.68%)
Feb 11, 2010 4.580 4.883 4.554 4.857 927,274 +0.27(+5.86%)
Feb 10, 2010 4.710 4.736 4.493 4.588 717,636 -0.09(-1.86%)
Feb 09, 2010 4.918 4.970 4.658 4.675 754,202 -0.11(-2.35%)
Feb 08, 2010 5.152 5.152 4.736 4.788 636,278 -0.26(-5.15%)
Feb 05, 2010 5.239 5.300 4.684 5.048 1,219,387 -0.16(-3.00%)
Feb 04, 2010 6.254 6.288 5.126 5.204 2,359,201 -1.59(-23.37%)
Feb 03, 2010 6.974 7.138 6.679 6.791 249,724 -0.23(-3.33%)
Feb 02, 2010 6.826 7.086 6.731 7.026 269,957 +0.23(+3.45%)
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.