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 (%)
Nov 30, 2010
11.55
11.67
11.33
11.40
329,369
-0.39(-3.28%)
Nov 29, 2010
11.76
11.95
11.60
11.78
393,711
-0.15(-1.25%)
Nov 26, 2010
12.34
12.34
11.92
11.93
132,506
-0.36(-2.93%)
Nov 24, 2010
11.91
12.29
12.29
12.29
245,583
+0.41(+3.48%)
Nov 23, 2010
12.13
12.13
11.84
11.88
212,422
-0.40(-3.22%)
Nov 22, 2010
12.23
12.42
11.98
12.27
198,563
+0.04(+0.36%)
Nov 19, 2010
12.12
12.29
12.08
12.23
222,495
-0.07(-0.57%)
Nov 18, 2010
11.82
12.49
11.76
12.30
853,251
+0.71(+6.15%)
Nov 17, 2010
11.21
11.68
11.11
11.59
179,203
+0.39(+3.45%)
Nov 16, 2010
11.39
11.40
10.98
11.20
255,796
-0.35(-3.04%)
Nov 15, 2010
11.14
11.85
11.11
11.55
445,634
+0.50(+4.53%)
Nov 12, 2010
11.88
11.97
10.92
11.05
461,707
-0.94(-7.84%)
Nov 11, 2010
11.69
12.06
11.27
11.99
431,064
+0.33(+2.79%)
Nov 10, 2010
11.19
11.69
11.04
11.67
445,810
+0.40(+3.51%)
Nov 09, 2010
11.55
11.76
11.17
11.27
691,698
-0.20(-1.76%)
Nov 08, 2010
11.08
11.77
11.05
11.47
448,181
+0.39(+3.48%)
Nov 05, 2010
10.99
11.30
10.85
11.09
366,721
+0.12(+1.12%)
Nov 04, 2010
10.51
11.34
10.42
10.97
778,651
+0.71(+6.92%)
Nov 03, 2010
9.732
10.26
9.723
10.26
371,650
+0.56(+5.78%)
Nov 02, 2010
9.460
9.701
9.408
9.697
378,843
+0.34(+3.65%)
Nov 01, 2010
9.600
9.600
9.215
9.355
304,435
-0.19(-2.02%)
Oct 29, 2010
9.434
9.574
9.232
9.548
379,791
-0.01(-0.09%)
Oct 28, 2010
8.943
9.863
8.895
9.556
1,202,575
+0.99(+11.55%)
Oct 27, 2010
8.654
8.654
8.391
8.567
181,525
+0.12(+1.45%)
Oct 25, 2010
8.663
8.786
8.391
8.444
158,861
-0.14(-1.63%)
Oct 22, 2010
8.610
8.672
8.482
8.584
142,558
+0.04(+0.41%)
Oct 21, 2010
8.943
9.013
8.426
8.549
258,855
-0.30(-3.37%)
Oct 20, 2010
8.716
9.035
8.716
8.847
186,897
+0.22(+2.54%)
Oct 19, 2010
9.040
9.189
8.567
8.628
244,640
-0.61(-6.64%)
Oct 18, 2010
9.057
9.355
9.057
9.241
128,345
+0.13(+1.44%)
Oct 15, 2010
9.259
9.276
9.022
9.110
162,532
-0.08(-0.86%)
Oct 14, 2010
9.189
9.232
9.031
9.189
163,679
+0.01(+0.10%)
Oct 13, 2010
9.224
9.267
8.964
9.180
234,530
+0.04(+0.38%)
Oct 12, 2010
8.864
9.206
8.681
9.145
280,170
+0.28(+3.16%)
Oct 11, 2010
9.066
9.320
8.864
8.864
236,335
-0.21(-2.32%)
Oct 08, 2010
9.075
9.136
8.550
9.075
197,130
+0.44(+5.07%)
Oct 07, 2010
8.759
8.803
8.593
8.637
489
-0.10(-1.10%)
Oct 06, 2010
8.654
8.759
8.549
8.733
163,764
+0.04(+0.50%)
Oct 05, 2010
8.435
8.698
8.330
8.689
212,440
+0.36(+4.31%)
Oct 04, 2010
8.418
8.681
8.313
8.330
336,616
-0.17(-1.96%)
Oct 01, 2010
8.497
8.645
8.374
8.497
162,363
+0.09(+1.11%)
Sep 30, 2010
8.403
8.654
8.269
8.403
180,715
-0.08(-1.00%)
Sep 29, 2010
8.593
8.663
8.444
8.488
237,135
-0.18(-2.12%)
Sep 28, 2010
8.304
8.707
8.146
8.672
230
+0.37(+4.43%)
Sep 27, 2010
8.435
8.540
8.260
8.304
251,360
-0.10(-1.15%)
Sep 24, 2010
8.207
8.435
8.102
8.400
260,262
+0.34(+4.24%)
Sep 23, 2010
8.059
8.295
7.962
8.059
26,853
-0.06(-0.76%)
Sep 22, 2010
8.111
8.251
7.997
8.120
177,544
+0.06(+0.76%)
Sep 21, 2010
8.059
8.137
7.901
8.059
248,063
-0.03(-0.33%)
Sep 20, 2010
7.796
8.102
7.664
8.085
242,159
+0.33(+4.29%)
Sep 17, 2010
7.752
7.848
7.428
7.752
243,899
+0.04(+0.57%)
Sep 15, 2010
7.480
7.761
7.332
7.708
160,594
+0.19(+2.56%)
Sep 14, 2010
7.498
7.638
7.375
7.516
253,640
+0.00(+0.00%)
Sep 13, 2010
7.297
7.629
7.209
7.516
215,313
+0.33(+4.63%)
Sep 10, 2010
7.121
7.288
7.043
7.183
234,379
+0.09(+1.23%)
Sep 09, 2010
7.261
7.314
6.999
7.095
168,034
-0.02(-0.25%)
Sep 08, 2010
7.270
7.393
7.069
7.113
147,329
-0.16(-2.17%)
Sep 07, 2010
7.367
7.375
7.078
7.270
778
-0.12(-1.66%)
Sep 03, 2010
7.253
7.419
7.183
7.393
181,086
+0.22(+3.05%)
Sep 02, 2010
7.165
7.279
7.043
7.174
387
+0.03(+0.37%)
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
.