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
)
258.10
-1.86 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003
14.20
14.35
13.99
14.00
62,269
-0.16(-1.10%)
Jun 27, 2003
13.85
14.24
13.85
14.15
42,860
+0.25(+1.81%)
Jun 26, 2003
13.96
14.20
13.81
13.90
76,595
-0.02(-0.12%)
Jun 25, 2003
14.17
14.18
13.92
13.92
26,687
-0.29(-2.01%)
Jun 24, 2003
14.28
14.31
13.92
14.20
25,762
-0.08(-0.55%)
Jun 23, 2003
14.87
14.89
14.28
14.28
29,228
-0.59(-3.96%)
Jun 20, 2003
14.41
14.92
14.41
14.87
23,567
+0.53(+3.68%)
Jun 19, 2003
14.07
14.41
14.07
14.34
61,692
+0.25(+1.78%)
Jun 18, 2003
14.36
14.41
13.95
14.09
53,951
-0.31(-2.16%)
Jun 17, 2003
14.54
14.54
14.35
14.40
20,217
-0.05(-0.36%)
Jun 16, 2003
14.37
14.50
14.20
14.46
64,695
+0.13(+0.91%)
Jun 13, 2003
14.20
14.41
14.11
14.33
35,698
+0.07(+0.49%)
Jun 12, 2003
14.37
14.39
13.75
14.26
38,470
-0.16(-1.08%)
Jun 11, 2003
14.28
14.52
14.08
14.41
48,290
+0.23(+1.59%)
Jun 10, 2003
14.28
14.63
14.19
14.19
69,663
-0.14(-0.97%)
Jun 09, 2003
14.59
14.59
14.28
14.33
51,525
-0.49(-3.33%)
Jun 06, 2003
14.69
15.02
14.60
14.82
125,810
+0.25(+1.72%)
Jun 05, 2003
14.15
14.65
14.01
14.57
73,475
+0.38(+2.68%)
Jun 04, 2003
14.02
14.28
14.02
14.19
17,098
+0.16(+1.17%)
Jun 03, 2003
13.68
14.07
13.68
14.02
17,906
+0.26(+1.89%)
Jun 02, 2003
13.72
14.09
13.65
13.76
23,336
-0.04(-0.31%)
May 30, 2003
12.90
13.81
12.90
13.81
34,427
+0.95(+7.41%)
May 29, 2003
12.42
12.92
12.33
12.85
45,518
+0.35(+2.77%)
May 28, 2003
12.59
12.76
12.34
12.51
29,113
-0.02(-0.14%)
May 27, 2003
12.22
12.57
12.20
12.53
31,423
+0.27(+2.19%)
May 23, 2003
12.33
12.42
12.12
12.26
19,639
-0.08(-0.63%)
May 22, 2003
12.42
12.54
12.22
12.33
22,874
-0.11(-0.90%)
May 21, 2003
12.55
12.55
12.29
12.45
11,206
-0.02(-0.14%)
May 20, 2003
12.55
12.62
12.35
12.46
12,477
-0.11(-0.89%)
May 19, 2003
13.28
13.28
12.51
12.58
54,875
-0.44(-3.39%)
May 16, 2003
13.85
13.89
13.00
13.02
95,426
-0.94(-6.76%)
May 15, 2003
13.81
14.26
13.81
13.96
118,300
+0.19(+1.38%)
May 14, 2003
13.04
13.78
13.02
13.77
59,728
+0.69(+5.29%)
May 13, 2003
13.07
13.25
12.90
13.08
32,116
-0.05(-0.40%)
May 12, 2003
13.16
13.20
13.03
13.13
18,484
+0.00(+0.00%)
May 09, 2003
12.90
13.20
12.79
13.13
36,737
+0.28(+2.15%)
May 08, 2003
12.55
12.94
12.37
12.85
54,413
+0.22(+1.71%)
May 07, 2003
12.35
12.72
12.25
12.64
44,824
+0.24(+1.96%)
May 06, 2003
12.22
12.49
12.14
12.40
66,659
+0.22(+1.78%)
May 05, 2003
11.89
12.23
11.87
12.18
79,598
+0.37(+3.15%)
May 02, 2003
11.60
11.82
11.51
11.81
42,167
+0.20(+1.71%)
May 01, 2003
11.47
11.61
11.34
11.61
57,764
+0.11(+0.98%)
Apr 30, 2003
11.64
11.64
11.32
11.49
36,737
-0.11(-0.97%)
Apr 29, 2003
11.25
11.69
11.21
11.61
53,374
+0.30(+2.68%)
Apr 28, 2003
10.35
11.33
10.35
11.30
70,587
+0.95(+9.20%)
Apr 25, 2003
10.21
10.56
9.954
10.35
215,229
+0.40(+4.00%)
Apr 24, 2003
10.21
10.30
9.920
9.954
45,633
-0.29(-2.87%)
Apr 23, 2003
9.885
10.39
9.868
10.25
71,974
+0.48(+4.87%)
Apr 22, 2003
9.582
9.824
9.539
9.773
136,207
+0.19(+1.99%)
Apr 21, 2003
9.643
9.721
9.521
9.582
73,707
-0.06(-0.63%)
Apr 17, 2003
9.868
9.868
9.521
9.643
70,587
-0.14(-1.42%)
Apr 16, 2003
9.738
9.868
9.738
9.781
102,358
+0.10(+0.98%)
Apr 15, 2003
9.824
9.842
9.547
9.686
71,165
-0.22(-2.19%)
Apr 14, 2003
9.547
9.989
9.478
9.902
101,549
+0.53(+5.63%)
Apr 11, 2003
9.824
9.989
9.357
9.374
99,700
-0.52(-5.25%)
Apr 10, 2003
10.17
10.17
9.868
9.894
76,595
-0.23(-2.31%)
Apr 09, 2003
10.23
10.23
10.08
10.13
41,936
-0.10(-1.02%)
Apr 08, 2003
11.04
11.08
10.14
10.23
138,749
-0.86(-7.73%)
Apr 07, 2003
11.17
11.38
10.86
11.09
264,906
-0.43(-3.76%)
Apr 04, 2003
11.45
11.60
11.43
11.52
24,607
-0.02(-0.15%)
Apr 03, 2003
11.09
11.54
11.09
11.54
46,211
+0.48(+4.38%)
Apr 02, 2003
10.65
11.11
10.65
11.05
44,247
+0.24(+2.24%)
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
.