Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithia Motors
(NY:
LAD
)
253.14
+1.35 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
6.847
6.986
6.622
6.752
409,631
-0.03(-0.38%)
Jan 28, 2010
7.011
7.011
6.682
6.778
330,337
-0.18(-2.61%)
Jan 27, 2010
6.873
6.994
6.778
6.960
374,888
+0.03(+0.37%)
Jan 26, 2010
6.864
7.193
6.769
6.934
298,475
+0.09(+1.26%)
Jan 25, 2010
7.150
7.167
6.639
6.847
441,860
-0.25(-3.54%)
Jan 22, 2010
7.029
7.245
6.795
7.098
499,394
+0.02(+0.24%)
Jan 21, 2010
7.366
7.418
7.055
7.081
420,805
-0.23(-3.20%)
Jan 20, 2010
7.591
7.591
7.167
7.314
317,714
-0.29(-3.87%)
Jan 19, 2010
7.514
7.652
7.418
7.609
326,385
+0.10(+1.27%)
Jan 15, 2010
7.721
7.514
7.514
7.514
345,418
-0.17(-2.25%)
Jan 14, 2010
7.998
7.998
7.643
7.687
387,080
-0.33(-4.10%)
Jan 13, 2010
7.894
8.171
7.834
8.016
298,618
+0.10(+1.31%)
Jan 12, 2010
7.938
7.981
7.825
7.912
301,119
-0.09(-1.08%)
Jan 11, 2010
8.033
8.154
7.964
7.998
270,728
+0.01(+0.11%)
Jan 08, 2010
7.773
7.990
7.773
7.990
264,470
+0.16(+1.99%)
Jan 07, 2010
8.111
8.111
7.661
7.834
804,797
-0.26(-3.21%)
Jan 06, 2010
7.669
8.267
7.669
8.094
835,771
+0.42(+5.53%)
Jan 05, 2010
7.349
7.929
7.185
7.669
1,313,056
+0.69(+9.93%)
Jan 04, 2010
7.159
7.280
6.951
6.977
575,243
-0.14(-1.95%)
Dec 31, 2009
7.245
7.115
7.115
7.115
412,076
-0.11(-1.56%)
Dec 30, 2009
7.167
7.237
7.003
7.228
330,113
+0.08(+1.09%)
Dec 29, 2009
6.847
7.254
6.838
7.150
645,036
+0.28(+4.03%)
Dec 28, 2009
6.847
6.890
6.700
6.873
319,389
+0.11(+1.66%)
Dec 24, 2009
6.786
6.864
6.717
6.760
157,107
-0.03(-0.51%)
Dec 23, 2009
6.674
6.830
6.483
6.795
450,465
+0.19(+2.88%)
Dec 22, 2009
6.648
6.873
6.605
6.605
519,932
-0.05(-0.78%)
Dec 21, 2009
6.483
6.709
6.457
6.657
570,483
+0.24(+3.78%)
Dec 18, 2009
6.336
6.544
6.258
6.414
1,454,235
+0.11(+1.79%)
Dec 17, 2009
6.354
6.492
6.276
6.302
629,287
-0.10(-1.62%)
Dec 16, 2009
6.423
6.440
6.206
6.406
726,995
+0.08(+1.23%)
Dec 15, 2009
6.492
6.492
6.319
6.328
313,850
-0.12(-1.88%)
Dec 14, 2009
6.414
6.457
6.354
6.449
528,497
+0.08(+1.22%)
Dec 11, 2009
6.509
6.579
6.206
6.371
720,099
+0.02(+0.27%)
Dec 10, 2009
6.535
6.613
6.276
6.354
637,830
-0.15(-2.26%)
Dec 09, 2009
6.561
6.605
6.276
6.501
489,529
-0.16(-2.34%)
Dec 08, 2009
6.838
6.847
6.501
6.657
604,937
-0.17(-2.53%)
Dec 07, 2009
6.622
6.934
6.622
6.830
396,372
+0.21(+3.14%)
Dec 04, 2009
6.284
6.648
6.276
6.622
588,441
+0.34(+5.37%)
Dec 03, 2009
6.354
6.466
6.250
6.284
223,950
+0.00(+0.00%)
Dec 02, 2009
6.215
6.466
6.198
6.284
231,585
+0.06(+0.97%)
Dec 01, 2009
6.466
6.466
6.094
6.224
440,505
-0.06(-0.96%)
Nov 30, 2009
6.371
6.388
6.120
6.284
315,227
-0.18(-2.81%)
Nov 27, 2009
6.544
6.596
6.397
6.466
144,100
-0.31(-4.60%)
Nov 25, 2009
6.838
6.890
6.752
6.778
179,457
-0.04(-0.63%)
Nov 24, 2009
7.072
7.098
6.795
6.821
367,123
-0.21(-2.96%)
Nov 23, 2009
7.037
7.263
6.916
7.029
372,839
+0.10(+1.50%)
Nov 20, 2009
6.838
7.029
6.726
6.925
383,280
-0.01(-0.12%)
Nov 19, 2009
7.263
7.323
6.934
6.934
402,031
-0.42(-5.76%)
Nov 18, 2009
7.358
7.505
7.297
7.358
259,703
+0.04(+0.59%)
Nov 17, 2009
7.565
7.687
7.185
7.314
365,198
-0.23(-2.99%)
Nov 16, 2009
7.479
7.817
7.479
7.540
403,406
+0.13(+1.75%)
Nov 13, 2009
7.548
7.687
7.271
7.410
408,473
-0.20(-2.62%)
Nov 12, 2009
8.076
8.094
7.591
7.609
339,109
-0.47(-5.79%)
Nov 11, 2009
8.249
8.414
7.946
8.076
373,442
-0.10(-1.17%)
Nov 10, 2009
7.946
8.293
7.782
8.171
698,293
+0.15(+1.83%)
Nov 09, 2009
7.765
8.033
7.652
8.024
467,285
+0.43(+5.70%)
Nov 06, 2009
7.522
7.868
7.366
7.591
479,636
+0.07(+0.92%)
Nov 05, 2009
7.384
7.704
7.375
7.522
555,457
+0.31(+4.32%)
Nov 04, 2009
7.669
7.868
7.167
7.211
835,739
-0.27(-3.59%)
Nov 03, 2009
6.951
7.652
6.786
7.479
1,064,984
+0.42(+5.88%)
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
.