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

Lithia Motors (NY: LAD )

253.48 +2.28 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 7.113 8.665 7.113 7.806 1,784,759 +0.95(+13.92%)
Apr 29, 2008 6.965 7.043 6.757 6.852 404,950 -0.06(-0.88%)
Apr 28, 2008 6.896 6.956 6.748 6.913 353,142 +0.10(+1.53%)
Apr 25, 2008 6.904 7.008 6.644 6.809 193,819 -0.04(-0.63%)
Apr 24, 2008 6.783 7.008 6.583 6.852 646,467 -0.03(-0.38%)
Apr 23, 2008 7.217 7.225 6.696 6.878 384,527 -0.29(-4.11%)
Apr 22, 2008 7.355 7.355 7.052 7.173 258,383 -0.19(-2.59%)
Apr 21, 2008 7.199 7.442 7.182 7.364 286,672 -0.11(-1.51%)
Apr 18, 2008 7.772 8.006 7.234 7.477 710,956 -0.16(-2.16%)
Apr 17, 2008 8.023 8.023 7.581 7.642 239,182 -0.32(-4.03%)
Apr 16, 2008 7.850 8.214 7.832 7.963 252,154 +0.17(+2.23%)
Apr 15, 2008 7.381 8.058 7.381 7.789 391,659 +0.43(+5.77%)
Apr 14, 2008 7.850 7.937 7.355 7.364 347,830 -0.49(-6.19%)
Apr 11, 2008 8.266 8.396 7.850 7.850 496,780 -0.61(-7.18%)
Apr 10, 2008 8.587 8.604 8.292 8.457 506,522 -0.16(-1.91%)
Apr 09, 2008 8.839 8.856 8.570 8.622 295,640 -0.08(-0.90%)
Apr 08, 2008 8.518 8.830 8.518 8.700 124,434 +0.10(+1.11%)
Apr 07, 2008 8.596 9.090 8.552 8.604 235,650 +0.01(+0.10%)
Apr 04, 2008 8.656 8.908 8.414 8.596 339,180 -0.10(-1.20%)
Apr 03, 2008 8.977 8.977 8.622 8.700 337,451 -0.39(-4.29%)
Apr 02, 2008 8.535 9.489 8.457 9.090 297,423 +0.16(+1.75%)
Apr 01, 2008 8.951 9.073 8.422 8.934 264,164 +0.12(+1.38%)
Mar 31, 2008 9.212 9.298 8.762 8.813 229,771 -0.11(-1.26%)
Mar 28, 2008 9.064 9.177 8.743 8.925 124,627 -0.14(-1.53%)
Mar 27, 2008 9.715 9.715 8.969 9.064 234,959 -0.68(-6.95%)
Mar 26, 2008 9.923 9.992 9.567 9.741 262,974 -0.20(-2.01%)
Mar 25, 2008 9.793 9.940 9.602 9.940 282,112 +0.23(+2.41%)
Mar 24, 2008 9.151 9.749 9.151 9.706 472,339 +0.69(+7.60%)
Mar 21, 2008 8.492 9.168 8.492 9.021 657,032 +0.00(+0.00%)
Mar 20, 2008 8.492 9.168 8.492 9.021 657,032 +0.53(+6.23%)
Mar 19, 2008 8.544 8.752 8.492 8.492 304,824 +0.04(+0.51%)
Mar 18, 2008 8.604 8.604 8.101 8.448 495,051 +0.05(+0.62%)
Mar 17, 2008 8.110 8.934 8.067 8.396 186,557 +0.04(+0.52%)
Mar 14, 2008 8.795 8.795 8.249 8.353 271,736 -0.32(-3.70%)
Mar 13, 2008 8.231 8.787 8.084 8.674 383,797 +0.36(+4.28%)
Mar 12, 2008 8.240 8.535 8.136 8.318 269,315 +0.08(+0.95%)
Mar 11, 2008 8.145 8.353 7.789 8.240 307,821 +0.37(+4.74%)
Mar 10, 2008 8.197 8.440 7.824 7.867 204,522 -0.25(-3.10%)
Mar 07, 2008 7.832 8.249 7.728 8.119 526,986 +0.19(+2.41%)
Mar 06, 2008 8.344 8.379 7.885 7.928 580,387 -0.49(-5.87%)
Mar 05, 2008 8.795 9.168 8.258 8.422 772,552 -0.28(-3.19%)
Mar 04, 2008 9.507 9.507 8.388 8.700 794,918 -0.93(-9.64%)
Mar 03, 2008 8.891 9.949 8.735 9.628 875,159 +0.71(+7.98%)
Feb 29, 2008 8.969 9.472 8.778 8.917 933,867 -0.34(-3.66%)
Feb 28, 2008 9.446 9.515 9.142 9.255 602,155 -0.18(-1.93%)
Feb 27, 2008 9.246 9.541 9.177 9.437 507,963 +0.18(+1.97%)
Feb 26, 2008 8.882 9.350 8.847 9.255 446,389 +0.33(+3.69%)
Feb 25, 2008 8.761 8.960 8.474 8.925 571,801 +0.14(+1.58%)
Feb 22, 2008 8.761 8.917 8.266 8.787 833,065 +0.09(+1.00%)
Feb 21, 2008 9.142 9.741 8.483 8.700 2,666,491 -4.02(-31.63%)
Feb 20, 2008 12.13 12.91 11.95 12.72 353,476 +0.55(+4.49%)
Feb 19, 2008 12.22 12.34 11.82 12.18 301,481 +0.20(+1.67%)
Feb 18, 2008 11.72 12.01 11.50 11.98 0 +0.00(+0.00%)
Feb 15, 2008 11.72 12.01 11.50 11.98 92,692 +0.19(+1.62%)
Feb 14, 2008 12.21 12.39 11.49 11.79 241,876 -0.44(-3.62%)
Feb 13, 2008 12.25 12.25 11.97 12.23 112,522 +0.09(+0.71%)
Feb 12, 2008 11.91 12.18 11.77 12.14 119,900 +0.29(+2.49%)
Feb 11, 2008 11.91 12.10 11.48 11.85 118,286 +0.08(+0.66%)
Feb 08, 2008 12.14 12.16 11.54 11.77 221,944 -0.46(-3.76%)
Feb 07, 2008 11.81 12.58 11.69 12.23 188,497 +0.42(+3.52%)
Feb 06, 2008 11.93 12.27 11.67 11.81 237,034 +0.07(+0.59%)
Feb 05, 2008 12.15 12.34 11.34 11.74 490,901 -1.29(-9.91%)
Feb 04, 2008 13.44 13.46 12.66 13.04 236,227 -0.45(-3.34%)
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.