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

Lithia Motors (NY: LAD )

270.48 -4.47 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,089 -0.11(-1.56%)
Dec 30, 2009 7.167 7.236 7.003 7.228 330,124 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,056 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,399 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,112 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,479 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.604 6.604 519,948 -0.05(-0.78%)
Dec 21, 2009 6.483 6.708 6.457 6.656 570,501 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,280 +0.11(+1.79%)
Dec 17, 2009 6.353 6.492 6.276 6.301 629,307 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.405 727,018 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.327 313,860 -0.12(-1.88%)
Dec 14, 2009 6.414 6.456 6.353 6.449 528,513 +0.08(+1.22%)
Dec 11, 2009 6.509 6.578 6.206 6.371 720,122 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.353 637,851 -0.15(-2.26%)
Dec 09, 2009 6.561 6.604 6.276 6.501 489,545 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.656 604,956 -0.17(-2.53%)
Dec 07, 2009 6.622 6.933 6.622 6.830 396,385 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,460 +0.34(+5.37%)
Dec 03, 2009 6.353 6.466 6.250 6.284 223,957 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,592 +0.06(+0.97%)
Dec 01, 2009 6.466 6.466 6.094 6.224 440,519 -0.06(-0.96%)
Nov 30, 2009 6.371 6.388 6.120 6.284 315,237 -0.18(-2.81%)
Nov 27, 2009 6.544 6.596 6.397 6.466 144,105 -0.31(-4.60%)
Nov 25, 2009 6.838 6.890 6.752 6.778 179,462 -0.04(-0.63%)
Nov 24, 2009 7.072 7.098 6.795 6.821 367,134 -0.21(-2.96%)
Nov 23, 2009 7.037 7.262 6.916 7.029 372,851 +0.10(+1.50%)
Nov 20, 2009 6.838 7.029 6.726 6.925 383,292 -0.01(-0.12%)
Nov 19, 2009 7.262 7.323 6.933 6.933 402,044 -0.42(-5.76%)
Nov 18, 2009 7.358 7.505 7.297 7.358 259,712 +0.04(+0.59%)
Nov 17, 2009 7.565 7.686 7.184 7.314 365,210 -0.23(-2.99%)
Nov 16, 2009 7.479 7.816 7.479 7.539 403,418 +0.13(+1.75%)
Nov 13, 2009 7.548 7.686 7.271 7.409 408,485 -0.20(-2.62%)
Nov 12, 2009 8.076 8.093 7.591 7.609 339,120 -0.47(-5.79%)
Nov 11, 2009 8.249 8.414 7.946 8.076 373,454 -0.10(-1.17%)
Nov 10, 2009 7.946 8.292 7.782 8.171 698,315 +0.15(+1.83%)
Nov 09, 2009 7.764 8.033 7.652 8.024 467,300 +0.43(+5.70%)
Nov 06, 2009 7.522 7.868 7.366 7.591 479,651 +0.07(+0.92%)
Nov 05, 2009 7.383 7.704 7.375 7.522 555,474 +0.31(+4.32%)
Nov 04, 2009 7.669 7.868 7.167 7.210 835,765 -0.27(-3.59%)
Nov 03, 2009 6.951 7.652 6.786 7.479 1,065,017 +0.42(+5.88%)
Nov 02, 2009 7.401 7.686 6.951 7.063 1,335,724 -0.16(-2.16%)
Oct 30, 2009 8.370 8.370 6.977 7.219 2,268,021 -1.38(-16.01%)
Oct 29, 2009 8.587 8.855 8.249 8.595 477,906 +0.35(+4.31%)
Oct 28, 2009 9.106 9.175 8.223 8.240 918,286 -0.95(-10.36%)
Oct 27, 2009 10.08 10.79 9.106 9.193 1,316,395 -0.88(-8.76%)
Oct 26, 2009 10.27 10.50 10.05 10.08 915,533 -0.10(-1.02%)
Oct 23, 2009 10.44 10.50 10.07 10.18 685,135 -0.35(-3.37%)
Oct 22, 2009 10.39 10.74 10.18 10.53 277,041 +0.08(+0.75%)
Oct 21, 2009 10.44 11.11 10.40 10.46 440,963 +0.02(+0.17%)
Oct 20, 2009 10.34 10.46 10.21 10.44 360,057 +0.02(+0.17%)
Oct 19, 2009 10.48 10.59 10.12 10.42 378,299 +0.03(+0.33%)
Oct 16, 2009 10.53 10.59 10.20 10.39 336,754 -0.23(-2.20%)
Oct 15, 2009 10.40 10.64 10.11 10.62 561,293 +0.16(+1.57%)
Oct 14, 2009 9.911 10.68 9.876 10.46 1,105,547 +0.62(+6.34%)
Oct 13, 2009 9.703 9.911 9.651 9.833 623,252 +0.01(+0.09%)
Oct 12, 2009 9.790 10.19 9.556 9.824 920,967 +0.09(+0.89%)
Oct 09, 2009 9.496 9.954 9.348 9.738 5,215,777 +0.32(+3.40%)
Oct 08, 2009 10.31 10.45 9.348 9.418 1,841,647 -0.88(-8.57%)
Oct 07, 2009 10.77 10.94 10.20 10.30 740,455 -0.67(-6.08%)
Oct 06, 2009 11.64 11.78 10.89 10.97 825,087 -0.96(-8.06%)
Oct 05, 2009 11.34 12.12 11.32 11.93 333,801 +0.55(+4.79%)
Oct 02, 2009 11.56 12.16 11.27 11.38 468,568 -0.49(-4.15%)
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.