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

Lithia Motors (NY: LAD )

261.53 -3.32 (-1.25%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 22, 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 (%)
Oct 29, 2010 9.434 9.574 9.232 9.548 379,791 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,575 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.567 181,525 +0.12(+1.45%)
Oct 25, 2010 8.663 8.786 8.391 8.444 158,861 -0.14(-1.63%)
Oct 22, 2010 8.610 8.672 8.482 8.584 142,558 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,855 -0.30(-3.37%)
Oct 20, 2010 8.716 9.035 8.716 8.847 186,897 +0.22(+2.54%)
Oct 19, 2010 9.040 9.189 8.567 8.628 244,640 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,345 +0.13(+1.44%)
Oct 15, 2010 9.259 9.276 9.022 9.110 162,532 -0.08(-0.86%)
Oct 14, 2010 9.189 9.232 9.031 9.189 163,679 +0.01(+0.10%)
Oct 13, 2010 9.224 9.267 8.964 9.180 234,530 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.681 9.145 280,170 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,335 -0.21(-2.32%)
Oct 08, 2010 9.075 9.136 8.550 9.075 197,130 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.637 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,764 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,440 +0.36(+4.31%)
Oct 04, 2010 8.418 8.681 8.313 8.330 336,616 -0.17(-1.96%)
Oct 01, 2010 8.497 8.645 8.374 8.497 162,363 +0.09(+1.11%)
Sep 30, 2010 8.403 8.654 8.269 8.403 180,715 -0.08(-1.00%)
Sep 29, 2010 8.593 8.663 8.444 8.488 237,135 -0.18(-2.12%)
Sep 28, 2010 8.304 8.707 8.146 8.672 230 +0.37(+4.43%)
Sep 27, 2010 8.435 8.540 8.260 8.304 251,360 -0.10(-1.15%)
Sep 24, 2010 8.207 8.435 8.102 8.400 260,262 +0.34(+4.24%)
Sep 23, 2010 8.059 8.295 7.962 8.059 26,853 -0.06(-0.76%)
Sep 22, 2010 8.111 8.251 7.997 8.120 177,544 +0.06(+0.76%)
Sep 21, 2010 8.059 8.137 7.901 8.059 248,063 -0.03(-0.33%)
Sep 20, 2010 7.796 8.102 7.664 8.085 242,159 +0.33(+4.29%)
Sep 17, 2010 7.752 7.848 7.428 7.752 243,899 +0.04(+0.57%)
Sep 15, 2010 7.480 7.761 7.332 7.708 160,594 +0.19(+2.56%)
Sep 14, 2010 7.498 7.638 7.375 7.516 253,640 +0.00(+0.00%)
Sep 13, 2010 7.297 7.629 7.209 7.516 215,313 +0.33(+4.63%)
Sep 10, 2010 7.121 7.288 7.043 7.183 234,379 +0.09(+1.23%)
Sep 09, 2010 7.261 7.314 6.999 7.095 168,034 -0.02(-0.25%)
Sep 08, 2010 7.270 7.393 7.069 7.113 147,329 -0.16(-2.17%)
Sep 07, 2010 7.367 7.375 7.078 7.270 778 -0.12(-1.66%)
Sep 03, 2010 7.253 7.419 7.183 7.393 181,086 +0.22(+3.05%)
Sep 02, 2010 7.165 7.279 7.043 7.174 387 +0.03(+0.37%)
Sep 01, 2010 6.850 7.148 6.815 7.148 189,776 +0.41(+6.11%)
Aug 31, 2010 6.736 6.911 6.640 6.736 684 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.824 6.832 288,364 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,554 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.745 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.605 6.902 539 +0.04(+0.51%)
Aug 24, 2010 6.675 6.999 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,923 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.570 6.964 213,024 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,885 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,436 +0.08(+1.15%)
Aug 13, 2010 6.859 6.981 6.701 6.859 160,601 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.710 6.911 288,372 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,876 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,624 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,953 +0.10(+1.29%)
Aug 05, 2010 7.315 7.532 7.201 7.454 156,012 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.141 7.393 191,358 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.167 334,217 -0.36(-4.75%)
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.