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 (%)
Dec 31, 2008 2.943 3.038 2.813 2.822 150,134 -0.12(-4.12%)
Dec 30, 2008 2.831 3.116 2.761 2.943 100,348 +0.13(+4.62%)
Dec 29, 2008 3.064 3.110 2.649 2.813 104,182 -0.20(-6.61%)
Dec 26, 2008 3.082 3.168 3.012 3.012 0 -0.11(-3.60%)
Dec 24, 2008 3.220 3.220 3.064 3.125 14,632 -0.15(-4.50%)
Dec 23, 2008 3.142 3.272 2.978 3.272 82,172 +0.21(+6.78%)
Dec 22, 2008 3.237 3.237 2.857 3.064 313,099 -0.25(-7.57%)
Dec 19, 2008 2.874 3.315 2.458 3.315 665,695 +0.47(+16.41%)
Dec 18, 2008 3.203 3.246 2.831 2.848 120,201 -0.35(-10.84%)
Dec 17, 2008 2.857 3.393 2.805 3.194 176,959 +0.26(+8.85%)
Dec 16, 2008 2.562 3.030 2.510 2.934 259,490 +0.48(+19.37%)
Dec 15, 2008 2.476 2.631 2.458 2.458 104,825 -0.03(-1.05%)
Dec 12, 2008 3.030 3.108 2.190 2.484 0 -0.85(-25.45%)
Dec 11, 2008 3.324 3.462 3.237 3.333 142,672 -0.05(-1.53%)
Dec 10, 2008 3.402 3.540 3.272 3.385 181,888 +0.01(+0.26%)
Dec 09, 2008 3.454 3.532 3.263 3.376 239,275 -0.06(-1.76%)
Dec 08, 2008 2.969 3.610 2.969 3.437 179,592 +0.50(+17.11%)
Dec 05, 2008 2.268 3.255 2.095 2.934 0 +0.58(+24.63%)
Dec 04, 2008 2.303 2.450 2.303 2.354 105,157 +0.10(+4.62%)
Dec 03, 2008 2.346 2.467 2.164 2.251 130,884 -0.04(-1.89%)
Dec 02, 2008 1.965 2.294 1.818 2.294 218,182 +0.33(+16.74%)
Dec 01, 2008 2.147 2.242 1.965 1.965 77,749 -0.34(-14.66%)
Nov 28, 2008 2.077 2.354 2.077 2.303 50,558 +0.16(+7.69%)
Nov 26, 2008 1.731 2.251 1.731 2.138 152,791 +0.35(+19.90%)
Nov 25, 2008 1.818 1.860 1.636 1.783 307,712 +0.03(+1.48%)
Nov 24, 2008 2.000 2.000 1.653 1.757 305,390 -0.15(-7.73%)
Nov 21, 2008 1.922 2.077 1.792 1.904 187,622 -0.05(-2.65%)
Nov 20, 2008 2.164 2.190 1.809 1.956 182,679 -0.23(-10.32%)
Nov 19, 2008 2.770 2.787 2.164 2.181 134,229 -0.65(-22.94%)
Nov 18, 2008 2.744 2.839 2.398 2.831 236,630 +0.04(+1.55%)
Nov 17, 2008 2.969 3.159 2.692 2.787 172,883 -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 3.333 143,668 +0.67(+25.00%)
Nov 12, 2008 2.813 2.813 2.580 2.666 112,628 -0.17(-6.10%)
Nov 11, 2008 2.813 2.926 2.510 2.839 129,742 -0.10(-3.53%)
Nov 10, 2008 3.159 3.307 2.848 2.943 57,372 -0.22(-6.85%)
Nov 07, 2008 3.315 3.428 3.064 3.159 0 -0.16(-4.70%)
Nov 06, 2008 3.679 3.679 3.159 3.315 148,177 -0.41(-10.93%)
Nov 05, 2008 4.181 4.181 3.419 3.722 149,278 -0.22(-5.49%)
Nov 04, 2008 3.532 3.939 3.462 3.939 322,326 +0.41(+11.52%)
Nov 03, 2008 3.627 3.817 3.246 3.532 334,239 -0.02(-0.49%)
Oct 31, 2008 2.969 4.319 2.597 3.549 334,410 +0.43(+13.89%)
Oct 30, 2008 2.796 3.116 2.571 3.116 268,508 +0.03(+1.12%)
Oct 29, 2008 1.515 3.272 1.515 3.082 412,786 +1.70(+122.50%)
Oct 28, 2008 1.472 1.584 1.385 1.385 356,624 +0.04(+3.23%)
Oct 27, 2008 1.818 2.034 1.324 1.342 201,353 -0.51(-27.57%)
Oct 24, 2008 1.991 2.069 1.800 1.852 81,619 -0.19(-9.32%)
Oct 23, 2008 2.026 2.225 1.974 2.043 51,757 -0.04(-2.07%)
Oct 22, 2008 2.294 2.294 2.086 2.086 139,453 -0.15(-6.59%)
Oct 21, 2008 2.199 2.337 2.164 2.233 74,499 +0.07(+3.20%)
Oct 20, 2008 2.181 2.294 2.164 2.164 70,884 +0.00(+0.00%)
Oct 17, 2008 2.077 2.493 2.077 2.164 0 +0.06(+2.88%)
Oct 16, 2008 2.363 2.597 2.060 2.103 149,011 -0.13(-5.81%)
Oct 15, 2008 2.268 2.380 2.095 2.233 64,031 -0.12(-5.15%)
Oct 14, 2008 2.225 3.012 2.155 2.354 294,855 +0.26(+12.40%)
Oct 13, 2008 2.077 2.242 1.792 2.095 162,063 +0.20(+10.50%)
Oct 10, 2008 1.861 2.034 1.523 1.896 0 +0.04(+2.34%)
Oct 09, 2008 2.354 2.476 1.852 1.852 171,893 -0.41(-18.01%)
Oct 08, 2008 2.380 2.401 2.173 2.259 165,089 -0.04(-1.88%)
Oct 07, 2008 2.813 2.891 2.303 2.303 194,156 -0.36(-13.64%)
Oct 06, 2008 2.727 2.727 2.216 2.666 262,265 -0.16(-5.81%)
Oct 03, 2008 3.125 3.142 2.779 2.831 0 +0.15(+5.48%)
Oct 02, 2008 3.246 3.272 2.484 2.683 616,741 -0.59(-17.99%)
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.