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 (%)
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%)
Apr 01, 2008 8.933 9.054 8.405 8.916 264,712 +0.12(+1.38%)
Mar 31, 2008 9.193 9.279 8.743 8.794 230,247 -0.11(-1.26%)
Mar 28, 2008 9.045 9.158 8.725 8.907 124,886 -0.14(-1.53%)
Mar 27, 2008 9.695 9.695 8.950 9.045 235,446 -0.68(-6.95%)
Mar 26, 2008 9.902 9.972 9.547 9.721 263,519 -0.20(-2.01%)
Mar 25, 2008 9.773 9.920 9.582 9.920 282,697 +0.23(+2.41%)
Mar 24, 2008 9.132 9.729 9.132 9.686 473,319 +0.68(+7.60%)
Mar 21, 2008 8.474 9.149 8.474 9.002 658,395 +0.00(+0.00%)
Mar 20, 2008 8.474 9.149 8.474 9.002 658,395 +0.53(+6.23%)
Mar 19, 2008 8.526 8.734 8.474 8.474 305,456 +0.04(+0.51%)
Mar 18, 2008 8.587 8.587 8.085 8.431 496,078 +0.05(+0.62%)
Mar 17, 2008 8.093 8.916 8.050 8.379 186,944 +0.04(+0.52%)
Mar 14, 2008 8.777 8.777 8.232 8.336 272,300 -0.32(-3.70%)
Mar 13, 2008 8.214 8.768 8.067 8.656 384,593 +0.35(+4.28%)
Mar 12, 2008 8.223 8.517 8.119 8.301 269,873 +0.08(+0.95%)
Mar 11, 2008 8.128 8.336 7.773 8.223 308,460 +0.37(+4.74%)
Mar 10, 2008 8.180 8.422 7.808 7.851 204,947 -0.25(-3.10%)
Mar 07, 2008 7.816 8.232 7.712 8.102 528,079 +0.19(+2.41%)
Mar 06, 2008 8.327 8.362 7.868 7.911 581,591 -0.49(-5.87%)
Mar 05, 2008 8.777 9.149 8.240 8.405 774,154 -0.28(-3.19%)
Mar 04, 2008 9.487 9.487 8.370 8.682 796,567 -0.93(-9.64%)
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.