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
)
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:
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 (%)
Oct 29, 2010
9.434
9.574
9.232
9.547
379,803
-0.01(-0.09%)
Oct 28, 2010
8.943
9.863
8.895
9.556
1,202,613
+0.99(+11.55%)
Oct 27, 2010
8.654
8.654
8.391
8.566
181,530
+0.12(+1.45%)
Oct 25, 2010
8.663
8.785
8.391
8.444
158,866
-0.14(-1.63%)
Oct 22, 2010
8.610
8.671
8.481
8.584
142,563
+0.04(+0.41%)
Oct 21, 2010
8.943
9.013
8.426
8.549
258,863
-0.30(-3.37%)
Oct 20, 2010
8.715
9.035
8.715
8.847
186,903
+0.22(+2.54%)
Oct 19, 2010
9.039
9.188
8.566
8.628
244,648
-0.61(-6.64%)
Oct 18, 2010
9.057
9.355
9.057
9.241
128,349
+0.13(+1.44%)
Oct 15, 2010
9.258
9.276
9.022
9.109
162,537
-0.08(-0.86%)
Oct 14, 2010
9.188
9.232
9.031
9.188
163,684
+0.01(+0.10%)
Oct 13, 2010
9.223
9.267
8.964
9.180
234,537
+0.04(+0.38%)
Oct 12, 2010
8.864
9.206
8.680
9.144
280,179
+0.28(+3.16%)
Oct 11, 2010
9.066
9.320
8.864
8.864
236,342
-0.21(-2.32%)
Oct 08, 2010
9.074
9.136
8.549
9.074
197,136
+0.44(+5.07%)
Oct 07, 2010
8.759
8.803
8.593
8.636
489
-0.10(-1.10%)
Oct 06, 2010
8.654
8.759
8.549
8.733
163,769
+0.04(+0.50%)
Oct 05, 2010
8.435
8.698
8.330
8.689
212,447
+0.36(+4.31%)
Oct 04, 2010
8.417
8.680
8.312
8.330
336,627
-0.17(-1.96%)
Oct 01, 2010
8.496
8.645
8.374
8.496
162,368
+0.09(+1.11%)
Sep 30, 2010
8.403
8.654
8.269
8.403
180,721
-0.08(-1.00%)
Sep 29, 2010
8.593
8.663
8.444
8.488
237,142
-0.18(-2.12%)
Sep 28, 2010
8.304
8.707
8.146
8.671
230
+0.37(+4.43%)
Sep 27, 2010
8.435
8.540
8.260
8.304
251,368
-0.10(-1.15%)
Sep 24, 2010
8.207
8.435
8.102
8.400
260,270
+0.34(+4.24%)
Sep 23, 2010
8.058
8.295
7.962
8.058
26,854
-0.06(-0.76%)
Sep 22, 2010
8.111
8.251
7.997
8.120
177,549
+0.06(+0.76%)
Sep 21, 2010
8.058
8.137
7.901
8.058
248,070
-0.03(-0.33%)
Sep 20, 2010
7.796
8.102
7.664
8.085
242,167
+0.33(+4.29%)
Sep 17, 2010
7.752
7.848
7.428
7.752
243,907
+0.04(+0.57%)
Sep 15, 2010
7.480
7.761
7.331
7.708
160,599
+0.19(+2.56%)
Sep 14, 2010
7.498
7.638
7.375
7.515
253,648
+0.00(+0.00%)
Sep 13, 2010
7.296
7.629
7.209
7.515
215,319
+0.33(+4.63%)
Sep 10, 2010
7.121
7.288
7.042
7.182
234,386
+0.09(+1.23%)
Sep 09, 2010
7.261
7.314
6.998
7.095
168,039
-0.02(-0.25%)
Sep 08, 2010
7.270
7.393
7.069
7.112
147,334
-0.16(-2.17%)
Sep 07, 2010
7.366
7.375
7.077
7.270
778
-0.12(-1.66%)
Sep 03, 2010
7.253
7.419
7.182
7.393
181,092
+0.22(+3.05%)
Sep 02, 2010
7.165
7.279
7.042
7.174
387
+0.03(+0.37%)
Sep 01, 2010
6.850
7.147
6.815
7.147
189,782
+0.41(+6.11%)
Aug 31, 2010
6.736
6.911
6.639
6.736
685
-0.10(-1.41%)
Aug 30, 2010
7.069
7.139
6.823
6.832
288,373
-0.29(-4.06%)
Aug 27, 2010
7.121
7.139
6.737
7.121
267,562
+0.32(+4.63%)
Aug 26, 2010
6.911
7.139
6.744
6.806
545
-0.10(-1.40%)
Aug 25, 2010
6.797
6.981
6.604
6.902
540
+0.04(+0.51%)
Aug 24, 2010
6.674
6.998
6.578
6.867
2,195
-0.01(-0.13%)
Aug 23, 2010
6.972
7.139
6.876
6.876
227,930
-0.09(-1.26%)
Aug 20, 2010
6.815
6.990
6.569
6.963
213,030
+0.11(+1.66%)
Aug 19, 2010
7.086
7.174
6.780
6.850
1,886
-0.32(-4.40%)
Aug 18, 2010
6.972
7.191
6.832
7.165
8,399
+0.21(+3.02%)
Aug 17, 2010
7.051
7.095
6.937
6.955
1,302
+0.02(+0.25%)
Aug 16, 2010
6.815
7.104
6.771
6.937
208,443
+0.08(+1.15%)
Aug 13, 2010
6.858
6.981
6.701
6.858
160,606
-0.05(-0.76%)
Aug 12, 2010
6.788
7.121
6.709
6.911
288,381
+0.03(+0.38%)
Aug 11, 2010
7.226
7.261
6.841
6.885
2,364
-0.53(-7.20%)
Aug 10, 2010
7.628
7.628
7.349
7.419
162,881
-0.33(-4.27%)
Aug 09, 2010
7.654
7.776
7.445
7.750
183,630
+0.20(+2.65%)
Aug 06, 2010
7.550
7.593
7.158
7.550
295,962
+0.10(+1.28%)
Aug 05, 2010
7.314
7.532
7.201
7.454
156,017
+0.06(+0.82%)
Aug 04, 2010
7.184
7.410
7.140
7.393
191,364
+0.23(+3.16%)
Aug 03, 2010
7.506
7.541
7.062
7.166
334,227
-0.36(-4.75%)
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
.