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 (%)
Feb 27, 2009
2.294
2.649
2.268
2.285
0
-0.06(-2.58%)
Feb 26, 2009
2.536
2.675
2.268
2.346
64,672
-0.21(-8.14%)
Feb 25, 2009
2.588
2.675
2.510
2.553
58,433
-0.13(-4.84%)
Feb 24, 2009
2.372
2.683
2.372
2.683
63,832
+0.28(+11.51%)
Feb 23, 2009
2.536
2.683
2.406
2.406
50,017
-0.15(-5.76%)
Feb 20, 2009
2.380
2.744
2.302
2.553
0
+0.13(+5.36%)
Feb 19, 2009
2.718
2.753
2.380
2.424
75,925
-0.33(-11.95%)
Feb 18, 2009
2.856
2.856
2.597
2.753
62,246
-0.13(-4.50%)
Feb 17, 2009
2.856
2.934
2.813
2.882
126,793
+0.03(+0.91%)
Feb 13, 2009
2.839
2.943
2.813
2.856
69,433
+0.02(+0.61%)
Feb 12, 2009
2.856
2.917
2.692
2.839
113,626
-0.03(-0.91%)
Feb 11, 2009
2.917
2.917
2.753
2.865
71,041
-0.08(-2.65%)
Feb 10, 2009
2.761
2.943
2.735
2.943
98,189
+0.11(+3.98%)
Feb 09, 2009
2.805
2.934
2.640
2.830
63,738
-0.06(-2.10%)
Feb 06, 2009
2.276
2.952
2.276
2.891
113,695
+0.61(+27.00%)
Feb 05, 2009
2.320
2.389
2.225
2.276
81,411
-0.01(-0.38%)
Feb 04, 2009
2.432
2.562
2.276
2.285
68,989
-0.16(-6.38%)
Feb 03, 2009
2.406
2.545
2.406
2.441
100,891
+0.00(+0.00%)
Feb 02, 2009
2.545
2.562
2.406
2.441
152,586
-0.21(-7.84%)
Jan 30, 2009
2.770
2.839
2.571
2.649
0
-0.21(-7.27%)
Jan 29, 2009
2.848
2.960
2.770
2.856
87,291
-0.13(-4.35%)
Jan 28, 2009
3.038
3.038
2.830
2.986
53,758
+0.08(+2.68%)
Jan 27, 2009
2.727
3.011
2.701
2.908
108,383
+0.10(+3.38%)
Jan 26, 2009
2.631
2.813
2.631
2.813
100,305
+0.26(+10.17%)
Jan 23, 2009
2.805
2.805
2.519
2.553
55,169
-0.15(-5.45%)
Jan 22, 2009
2.874
2.900
2.597
2.701
51,034
-0.30(-10.09%)
Jan 21, 2009
2.805
3.004
2.588
3.004
92,181
+0.22(+7.76%)
Jan 20, 2009
2.865
2.986
2.727
2.787
152,181
-0.16(-5.29%)
Jan 16, 2009
2.770
3.030
2.553
2.943
0
+0.13(+4.62%)
Jan 15, 2009
2.900
2.986
2.761
2.813
235,057
+0.00(+0.00%)
Jan 14, 2009
2.943
2.978
2.761
2.813
149,053
-0.17(-5.80%)
Jan 13, 2009
3.133
3.133
2.882
2.986
102,565
-0.03(-1.15%)
Jan 12, 2009
3.073
3.125
2.960
3.021
83,188
-0.16(-5.16%)
Jan 09, 2009
3.203
3.289
3.030
3.185
105,881
-0.10(-3.16%)
Jan 08, 2009
3.255
3.315
3.203
3.289
78,486
-0.04(-1.30%)
Jan 07, 2009
3.211
3.333
3.116
3.333
187,256
+0.02(+0.52%)
Jan 06, 2009
2.744
3.376
2.614
3.315
221,915
+0.48(+17.13%)
Jan 05, 2009
2.683
2.830
2.623
2.830
164,275
-0.03(-0.91%)
Jan 02, 2009
2.839
2.986
2.796
2.856
0
+0.03(+1.23%)
Jan 01, 2009
2.943
3.038
2.813
2.822
0
+0.00(+0.00%)
Dec 31, 2008
2.943
3.038
2.813
2.822
150,139
-0.12(-4.12%)
Dec 30, 2008
2.830
3.116
2.761
2.943
100,351
+0.13(+4.62%)
Dec 29, 2008
3.064
3.110
2.649
2.813
104,185
-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
82,175
+0.21(+6.78%)
Dec 22, 2008
3.237
3.237
2.856
3.064
313,109
-0.25(-7.57%)
Dec 19, 2008
2.874
3.315
2.458
3.315
665,716
+0.47(+16.41%)
Dec 18, 2008
3.203
3.246
2.830
2.848
120,204
-0.35(-10.84%)
Dec 17, 2008
2.856
3.393
2.805
3.194
176,964
+0.26(+8.85%)
Dec 16, 2008
2.562
3.030
2.510
2.934
259,498
+0.48(+19.37%)
Dec 15, 2008
2.476
2.631
2.458
2.458
104,829
-0.03(-1.05%)
Dec 12, 2008
3.030
3.107
2.190
2.484
0
-0.85(-25.45%)
Dec 11, 2008
3.324
3.462
3.237
3.333
142,677
-0.05(-1.53%)
Dec 10, 2008
3.402
3.540
3.272
3.384
181,894
+0.01(+0.26%)
Dec 09, 2008
3.454
3.532
3.263
3.376
239,283
-0.06(-1.76%)
Dec 08, 2008
2.969
3.610
2.969
3.436
179,597
+0.50(+17.11%)
Dec 05, 2008
2.268
3.255
2.095
2.934
0
+0.58(+24.63%)
Dec 04, 2008
2.302
2.450
2.302
2.354
105,160
+0.10(+4.62%)
Dec 03, 2008
2.346
2.467
2.164
2.251
130,888
-0.04(-1.89%)
Dec 02, 2008
1.965
2.294
1.818
2.294
218,188
+0.33(+16.74%)
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
.