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 29, 2009 5.081 5.237 4.770 4.770 297,460 -0.33(-6.45%)
May 28, 2009 4.943 5.098 4.605 5.098 172,555 +0.16(+3.15%)
May 27, 2009 5.375 5.704 4.943 4.943 176,953 -0.57(-10.36%)
May 26, 2009 4.700 5.618 4.596 5.514 256,388 +0.72(+14.98%)
May 22, 2009 4.917 4.925 4.674 4.796 72,756 -0.16(-3.32%)
May 21, 2009 5.021 5.159 4.804 4.960 64,246 -0.21(-4.02%)
May 20, 2009 5.116 5.367 4.995 5.168 137,462 -0.06(-1.16%)
May 19, 2009 5.047 5.350 5.047 5.228 134,563 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,475 +0.91(+21.08%)
May 15, 2009 4.025 4.458 4.025 4.311 291,165 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.843 4.458 140,200 +0.53(+13.44%)
May 13, 2009 4.328 4.536 3.670 3.930 368,018 -0.57(-12.69%)
May 12, 2009 4.267 4.544 4.129 4.501 307,118 +0.26(+6.12%)
May 11, 2009 3.947 4.510 3.895 4.242 243,016 +0.17(+4.26%)
May 08, 2009 3.947 4.155 3.696 4.068 271,456 +0.10(+2.40%)
May 07, 2009 4.285 4.380 3.679 3.973 310,292 -0.32(-7.46%)
May 06, 2009 4.224 4.319 4.103 4.293 292,013 +0.16(+3.98%)
May 05, 2009 3.592 4.285 3.566 4.129 462,226 +0.41(+10.93%)
May 04, 2009 3.376 3.722 3.367 3.722 350,212 +0.65(+21.13%)
May 01, 2009 2.528 3.073 2.510 3.073 262,972 +0.55(+21.58%)
Apr 30, 2009 2.865 3.030 2.346 2.528 383,567 -0.32(-11.25%)
Apr 29, 2009 2.467 2.857 2.458 2.848 323,355 +0.42(+17.08%)
Apr 28, 2009 2.337 2.545 2.320 2.432 170,971 +0.05(+2.18%)
Apr 27, 2009 2.380 2.467 2.337 2.380 95,561 -0.06(-2.48%)
Apr 24, 2009 2.311 2.493 2.311 2.441 113,499 +0.10(+4.06%)
Apr 23, 2009 2.337 2.380 2.259 2.346 95,442 +0.01(+0.37%)
Apr 22, 2009 2.207 2.389 2.181 2.337 221,111 +0.04(+1.89%)
Apr 21, 2009 2.121 2.294 2.077 2.294 189,508 +0.14(+6.43%)
Apr 20, 2009 2.233 2.285 2.121 2.155 259,152 -0.13(-5.68%)
Apr 17, 2009 2.121 2.415 2.121 2.285 276,725 +0.13(+6.02%)
Apr 16, 2009 1.800 2.164 1.792 2.155 384,964 +0.35(+19.71%)
Apr 15, 2009 1.731 1.800 1.645 1.800 339,380 +0.04(+2.46%)
Apr 14, 2009 1.749 1.818 1.688 1.757 406,625 +0.04(+2.53%)
Apr 13, 2009 1.766 1.775 1.688 1.714 598,255 -0.03(-1.98%)
Apr 09, 2009 2.026 1.775 1.627 1.749 226,259 +0.15(+9.18%)
Apr 08, 2009 1.662 1.688 1.601 1.601 188,958 -0.06(-3.64%)
Apr 07, 2009 1.852 1.956 1.636 1.662 364,304 -0.16(-8.57%)
Apr 06, 2009 2.043 2.043 1.818 1.818 195,375 -0.22(-10.64%)
Apr 03, 2009 1.948 2.060 1.878 2.034 243,976 +0.11(+5.86%)
Apr 02, 2009 2.008 2.008 1.861 1.922 150,525 +0.02(+0.91%)
Apr 01, 2009 1.878 2.043 1.870 1.904 121,386 -0.04(-2.22%)
Mar 31, 2009 2.164 2.181 1.948 1.948 137,128 -0.17(-8.16%)
Mar 30, 2009 2.181 2.389 1.956 2.121 137,176 -0.47(-18.06%)
Mar 26, 2009 2.398 2.588 2.294 2.588 171,217 +0.20(+8.33%)
Mar 25, 2009 2.709 2.805 2.268 2.389 158,646 -0.39(-14.02%)
Mar 24, 2009 2.805 2.857 2.623 2.779 400,234 +0.02(+0.63%)
Mar 23, 2009 2.727 2.770 2.606 2.761 154,889 +0.14(+5.28%)
Mar 20, 2009 2.536 2.623 2.433 2.623 286,370 +0.09(+3.41%)
Mar 19, 2009 2.519 2.623 2.311 2.536 203,636 +0.03(+1.03%)
Mar 18, 2009 2.510 2.554 2.415 2.510 163,114 +0.01(+0.35%)
Mar 17, 2009 2.424 2.554 2.329 2.502 114,719 +0.12(+5.09%)
Mar 16, 2009 2.268 2.649 2.190 2.380 82,635 -0.10(-4.18%)
Mar 13, 2009 2.753 2.831 2.484 2.484 0 -0.35(-12.23%)
Mar 12, 2009 2.380 2.831 2.346 2.831 98,451 +0.45(+18.91%)
Mar 11, 2009 1.974 2.380 1.974 2.380 38,666 +0.37(+18.53%)
Mar 10, 2009 1.818 2.207 1.818 2.008 60,946 +0.23(+12.62%)
Mar 09, 2009 1.766 1.896 1.731 1.783 31,600 +0.07(+4.04%)
Mar 06, 2009 1.775 1.861 1.714 1.714 0 -0.06(-3.41%)
Mar 05, 2009 2.077 2.114 1.740 1.774 64,729 -0.35(-16.33%)
Mar 04, 2009 2.181 2.251 2.060 2.121 73,004 -0.05(-2.39%)
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.