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

Lithia Motors (NY: LAD )

317.58 +2.36 (+0.75%)
Streaming Delayed Price Updated: 3:31 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 (%)
Nov 28, 2008 2.078 2.355 2.078 2.303 50,551 +0.16(+7.69%)
Nov 26, 2008 1.731 2.251 1.731 2.138 152,771 +0.35(+19.90%)
Nov 25, 2008 1.818 1.860 1.636 1.783 307,671 +0.03(+1.48%)
Nov 24, 2008 2.000 2.000 1.654 1.757 305,349 -0.15(-7.73%)
Nov 21, 2008 1.922 2.078 1.792 1.905 187,597 -0.05(-2.65%)
Nov 20, 2008 2.164 2.190 1.809 1.957 182,654 -0.23(-10.32%)
Nov 19, 2008 2.770 2.788 2.164 2.182 134,211 -0.65(-22.94%)
Nov 18, 2008 2.744 2.840 2.398 2.831 236,598 +0.04(+1.55%)
Nov 17, 2008 2.969 3.160 2.692 2.788 172,860 -0.24(-8.00%)
Nov 14, 2008 3.246 3.307 2.848 3.030 0 -0.30(-9.09%)
Nov 13, 2008 2.640 3.333 2.476 3.333 143,649 +0.67(+25.00%)
Nov 12, 2008 2.814 2.814 2.580 2.666 112,613 -0.17(-6.10%)
Nov 11, 2008 2.814 2.926 2.511 2.840 129,725 -0.10(-3.53%)
Nov 10, 2008 3.160 3.307 2.848 2.943 57,365 -0.22(-6.85%)
Nov 07, 2008 3.316 3.428 3.065 3.160 0 -0.16(-4.70%)
Nov 06, 2008 3.679 3.679 3.160 3.316 148,158 -0.41(-10.93%)
Nov 05, 2008 4.181 4.181 3.420 3.723 149,258 -0.22(-5.49%)
Nov 04, 2008 3.532 3.939 3.463 3.939 322,283 +0.41(+11.52%)
Nov 03, 2008 3.627 3.818 3.246 3.532 334,194 -0.02(-0.49%)
Oct 31, 2008 2.969 4.320 2.597 3.550 334,365 +0.43(+13.89%)
Oct 30, 2008 2.796 3.117 2.571 3.117 268,472 +0.03(+1.12%)
Oct 29, 2008 1.515 3.272 1.515 3.082 412,732 +1.70(+122.50%)
Oct 28, 2008 1.472 1.584 1.385 1.385 356,577 +0.04(+3.23%)
Oct 27, 2008 1.818 2.034 1.325 1.342 201,326 -0.51(-27.57%)
Oct 24, 2008 1.991 2.069 1.801 1.853 81,608 -0.19(-9.32%)
Oct 23, 2008 2.026 2.225 1.974 2.043 51,750 -0.04(-2.07%)
Oct 22, 2008 2.294 2.294 2.086 2.086 139,434 -0.15(-6.59%)
Oct 21, 2008 2.199 2.337 2.164 2.234 74,489 +0.07(+3.20%)
Oct 20, 2008 2.182 2.294 2.164 2.164 70,875 +0.00(+0.00%)
Oct 17, 2008 2.078 2.493 2.078 2.164 0 +0.06(+2.88%)
Oct 16, 2008 2.363 2.597 2.060 2.104 148,991 -0.13(-5.81%)
Oct 15, 2008 2.268 2.381 2.095 2.234 64,023 -0.12(-5.15%)
Oct 14, 2008 2.225 3.013 2.156 2.355 294,816 +0.26(+12.40%)
Oct 13, 2008 2.078 2.242 1.792 2.095 162,042 +0.20(+10.50%)
Oct 10, 2008 1.861 2.034 1.524 1.896 0 +0.09(+4.78%)
Oct 09, 2008 2.300 2.418 1.809 1.809 175,982 -0.40(-18.01%)
Oct 08, 2008 2.325 2.345 2.122 2.207 169,016 -0.04(-1.88%)
Oct 07, 2008 2.748 2.824 2.249 2.249 198,774 -0.36(-13.64%)
Oct 06, 2008 2.663 2.663 2.164 2.604 268,503 -0.16(-5.81%)
Oct 03, 2008 3.052 3.069 2.714 2.765 0 +0.14(+5.48%)
Oct 02, 2008 3.171 3.196 2.427 2.621 631,412 -0.57(-17.99%)
Oct 01, 2008 3.644 3.653 3.010 3.196 247,603 -0.45(-12.30%)
Sep 30, 2008 3.720 3.762 3.534 3.644 143,260 -0.16(-4.22%)
Sep 29, 2008 3.788 3.864 3.128 3.805 256,298 -0.07(-1.75%)
Sep 26, 2008 3.965 4.033 3.796 3.872 0 -0.09(-2.35%)
Sep 25, 2008 4.160 4.422 3.923 3.965 91,279 -0.19(-4.48%)
Sep 24, 2008 4.287 4.473 3.991 4.151 103,340 +0.08(+1.87%)
Sep 23, 2008 4.447 4.769 3.889 4.075 154,435 -0.44(-9.74%)
Sep 22, 2008 4.879 4.972 4.312 4.515 154,302 -0.58(-11.44%)
Sep 19, 2008 4.616 5.454 4.523 5.098 0 +0.75(+17.32%)
Sep 18, 2008 3.771 4.507 3.762 4.346 387,907 +0.50(+12.97%)
Sep 17, 2008 4.025 4.253 3.593 3.847 283,329 -0.43(-10.08%)
Sep 16, 2008 4.067 4.295 4.016 4.278 182,040 +0.25(+6.08%)
Sep 15, 2008 4.321 4.422 4.025 4.033 118,217 -0.52(-11.50%)
Sep 12, 2008 4.397 4.557 4.278 4.557 0 +0.16(+3.65%)
Sep 11, 2008 4.101 4.439 4.101 4.397 224,201 +0.25(+5.91%)
Sep 10, 2008 4.397 4.439 4.101 4.151 150,659 -0.21(-4.85%)
Sep 09, 2008 4.151 4.464 4.101 4.363 362,284 +0.15(+3.61%)
Sep 08, 2008 4.228 4.244 4.075 4.211 233,101 +0.08(+2.05%)
Sep 05, 2008 3.974 4.228 3.974 4.126 0 +0.05(+1.24%)
Sep 04, 2008 4.109 4.228 3.915 4.075 186,869 -0.12(-2.82%)
Sep 03, 2008 4.067 4.287 4.016 4.194 283,286 +0.08(+1.85%)
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.