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

Lithia Motors (NY: LAD )

315.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Jun 30, 2010 5.382 5.530 5.304 5.382 7,010 +0.03(+0.49%)
Jun 29, 2010 5.739 5.739 5.304 5.356 343,631 -0.61(-10.22%)
Jun 25, 2010 5.966 6.122 5.896 5.966 390,465 -0.02(-0.29%)
Jun 24, 2010 5.983 6.244 5.957 5.983 122 -0.21(-3.38%)
Jun 23, 2010 6.105 6.366 6.027 6.192 480,572 +0.10(+1.72%)
Jun 22, 2010 6.087 6.540 6.061 6.087 605 -0.32(-5.03%)
Jun 21, 2010 6.958 6.958 6.349 6.410 373,079 -0.32(-4.79%)
Jun 18, 2010 6.732 6.880 6.706 6.732 178,527 -0.02(-0.26%)
Jun 17, 2010 6.749 6.906 6.654 6.749 110,552 -0.16(-2.27%)
Jun 16, 2010 6.941 7.106 6.819 6.906 284,846 -0.14(-1.98%)
Jun 15, 2010 7.045 7.080 6.741 7.045 1,051 +0.20(+2.93%)
Jun 14, 2010 6.662 6.967 6.662 6.845 245,157 +0.22(+3.29%)
Jun 11, 2010 6.401 6.654 6.349 6.627 178,145 +0.06(+0.93%)
Jun 10, 2010 6.566 6.584 6.314 6.566 977 +0.35(+5.60%)
Jun 09, 2010 6.514 6.706 6.175 6.218 288,612 -0.20(-3.12%)
Jun 08, 2010 6.680 6.697 6.353 6.418 630,860 -0.14(-2.12%)
Jun 07, 2010 7.019 7.019 6.540 6.558 256,595 -0.37(-5.28%)
Jun 04, 2010 6.924 7.089 6.880 6.924 274,323 -0.35(-4.79%)
Jun 03, 2010 7.272 7.289 6.871 7.272 240,119 +0.37(+5.43%)
Jun 02, 2010 6.897 6.915 6.471 6.897 310,647 +0.28(+4.21%)
Jun 01, 2010 6.619 7.101 6.619 6.619 853 -0.50(-6.98%)
May 28, 2010 7.115 7.272 6.958 7.115 303,472 -0.11(-1.57%)
May 27, 2010 7.011 7.263 6.924 7.228 257,867 +0.47(+6.96%)
May 26, 2010 6.758 7.176 6.715 6.758 855 -0.11(-1.65%)
May 25, 2010 6.270 6.923 6.262 6.871 687,917 +0.30(+4.64%)
May 24, 2010 6.636 6.784 6.445 6.566 252,684 -0.03(-0.53%)
May 21, 2010 6.053 6.758 5.983 6.601 460,668 +0.40(+6.46%)
May 20, 2010 6.392 6.523 6.183 6.201 372,656 -0.63(-9.18%)
May 19, 2010 7.080 7.141 6.697 6.828 236,423 -0.27(-3.80%)
May 18, 2010 7.681 7.786 7.054 7.098 320,675 -0.60(-7.81%)
May 17, 2010 7.159 7.733 6.993 7.699 530,198 +0.58(+8.20%)
May 14, 2010 7.115 7.385 6.976 7.115 369,135 -0.37(-4.89%)
May 13, 2010 7.716 7.716 7.402 7.481 333,684 -0.14(-1.83%)
May 12, 2010 7.359 7.620 7.272 7.620 198,341 +0.34(+4.67%)
May 11, 2010 7.341 7.417 7.203 7.281 310,556 +0.03(+0.36%)
May 10, 2010 7.116 7.263 7.073 7.255 353,090 +0.66(+9.97%)
May 07, 2010 6.934 7.229 6.536 6.597 622,978 -0.37(-5.34%)
May 06, 2010 6.952 7.159 6.146 6.969 950,614 +0.05(+0.75%)
May 05, 2010 7.090 7.341 6.917 6.917 336,432 -0.32(-4.43%)
May 04, 2010 7.497 7.532 7.142 7.237 378,472 -0.43(-5.64%)
May 03, 2010 7.168 7.731 7.151 7.670 596,494 +0.76(+11.03%)
Apr 30, 2010 7.246 7.298 6.900 6.908 627,811 -0.39(-5.34%)
Apr 29, 2010 7.203 7.324 6.848 7.298 826,658 +0.48(+7.12%)
Apr 28, 2010 7.410 7.791 6.778 6.813 701,442 -0.47(-6.42%)
Apr 27, 2010 7.843 7.852 7.168 7.281 415,484 -0.64(-8.09%)
Apr 26, 2010 7.956 8.034 7.835 7.921 193,114 +0.03(+0.44%)
Apr 23, 2010 7.878 8.103 7.793 7.887 246,933 +0.07(+0.89%)
Apr 22, 2010 7.203 7.930 7.073 7.817 404,125 +0.55(+7.50%)
Apr 21, 2010 7.107 7.298 6.882 7.272 204,767 +0.31(+4.48%)
Apr 20, 2010 6.926 7.073 6.839 6.960 181,447 +0.06(+0.88%)
Apr 19, 2010 7.055 7.116 6.675 6.900 243,461 -0.10(-1.48%)
Apr 16, 2010 7.272 7.298 6.987 7.004 449,692 -0.28(-3.80%)
Apr 15, 2010 7.107 7.358 7.090 7.281 338,064 +0.12(+1.69%)
Apr 14, 2010 6.830 7.177 6.813 7.159 379,823 +0.41(+6.03%)
Apr 13, 2010 6.960 6.960 6.709 6.752 458,506 -0.21(-2.99%)
Apr 12, 2010 6.597 7.298 6.579 6.960 846,070 +0.38(+5.79%)
Apr 09, 2010 6.424 6.709 6.372 6.579 508,135 +0.14(+2.15%)
Apr 08, 2010 6.198 6.458 6.121 6.441 415,377 +0.22(+3.48%)
Apr 07, 2010 5.904 6.233 5.887 6.224 537,863 +0.35(+5.89%)
Apr 06, 2010 5.973 6.060 5.843 5.878 311,475 -0.14(-2.30%)
Apr 05, 2010 6.051 6.129 5.921 6.017 458,274 +0.04(+0.72%)
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.