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 (%)
Jun 30, 2009
8.111
8.293
7.860
7.998
296,287
+0.04(+0.54%)
Jun 29, 2009
7.799
8.128
7.548
7.955
577,472
-0.04(-0.54%)
Jun 26, 2009
7.617
8.163
7.488
7.998
2,946,105
+0.48(+6.33%)
Jun 25, 2009
7.392
7.600
7.323
7.522
454,398
+0.54(+7.68%)
Jun 24, 2009
6.302
7.332
6.094
6.986
357,036
+0.68(+10.85%)
Jun 23, 2009
6.033
6.752
5.886
6.302
234,728
+0.28(+4.60%)
Jun 22, 2009
6.717
6.856
5.895
6.025
151,095
-0.85(-12.34%)
Jun 19, 2009
6.760
6.951
6.492
6.873
134,557
+0.29(+4.34%)
Jun 18, 2009
6.951
7.063
6.518
6.587
269,829
-0.41(-5.82%)
Jun 17, 2009
6.951
6.994
6.579
6.994
186,252
+0.10(+1.51%)
Jun 16, 2009
7.237
7.488
6.786
6.890
192,019
-0.36(-5.01%)
Jun 15, 2009
7.470
7.470
6.760
7.254
143,704
-0.28(-3.68%)
Jun 12, 2009
7.661
7.661
7.444
7.531
166,397
-0.16(-2.14%)
Jun 11, 2009
7.730
7.791
7.427
7.695
180,445
-0.01(-0.11%)
Jun 10, 2009
7.496
7.842
7.358
7.704
220,829
+0.35(+4.83%)
Jun 09, 2009
7.981
8.042
6.795
7.349
399,631
-0.62(-7.82%)
Jun 08, 2009
7.392
8.206
7.375
7.972
691,555
+0.80(+11.10%)
Jun 05, 2009
5.973
7.176
5.973
7.176
427,862
+1.15(+19.11%)
Jun 04, 2009
5.401
6.025
5.306
6.025
156,215
+0.53(+9.61%)
Jun 03, 2009
5.531
5.557
5.246
5.497
72,520
-0.06(-1.09%)
Jun 02, 2009
5.324
5.627
5.021
5.557
248,484
+0.19(+3.55%)
Jun 01, 2009
5.021
5.367
5.003
5.367
228,471
+0.60(+12.52%)
May 29, 2009
5.081
5.237
4.770
4.770
297,460
-0.33(-6.45%)
May 28, 2009
4.943
5.098
4.605
5.098
172,555
+0.16(+3.15%)
May 27, 2009
5.375
5.704
4.943
4.943
176,953
-0.57(-10.36%)
May 26, 2009
4.700
5.618
4.596
5.514
256,388
+0.72(+14.98%)
May 22, 2009
4.917
4.925
4.674
4.796
72,756
-0.16(-3.32%)
May 21, 2009
5.021
5.159
4.804
4.960
64,246
-0.21(-4.02%)
May 20, 2009
5.116
5.367
4.995
5.168
137,462
-0.06(-1.16%)
May 19, 2009
5.047
5.350
5.047
5.228
134,563
+0.01(+0.17%)
May 18, 2009
4.285
5.220
4.207
5.220
366,475
+0.91(+21.08%)
May 15, 2009
4.025
4.458
4.025
4.311
291,165
-0.15(-3.30%)
May 14, 2009
3.956
4.484
3.843
4.458
140,200
+0.53(+13.44%)
May 13, 2009
4.328
4.536
3.670
3.930
368,018
-0.57(-12.69%)
May 12, 2009
4.267
4.544
4.129
4.501
307,118
+0.26(+6.12%)
May 11, 2009
3.947
4.510
3.895
4.242
243,016
+0.17(+4.26%)
May 08, 2009
3.947
4.155
3.696
4.068
271,456
+0.10(+2.40%)
May 07, 2009
4.285
4.380
3.679
3.973
310,292
-0.32(-7.46%)
May 06, 2009
4.224
4.319
4.103
4.293
292,013
+0.16(+3.98%)
May 05, 2009
3.592
4.285
3.566
4.129
462,226
+0.41(+10.93%)
May 04, 2009
3.376
3.722
3.367
3.722
350,212
+0.65(+21.13%)
May 01, 2009
2.528
3.073
2.510
3.073
262,972
+0.55(+21.58%)
Apr 30, 2009
2.865
3.030
2.346
2.528
383,567
-0.32(-11.25%)
Apr 29, 2009
2.467
2.857
2.458
2.848
323,355
+0.42(+17.08%)
Apr 28, 2009
2.337
2.545
2.320
2.432
170,971
+0.05(+2.18%)
Apr 27, 2009
2.380
2.467
2.337
2.380
95,561
-0.06(-2.48%)
Apr 24, 2009
2.311
2.493
2.311
2.441
113,499
+0.10(+4.06%)
Apr 23, 2009
2.337
2.380
2.259
2.346
95,442
+0.01(+0.37%)
Apr 22, 2009
2.207
2.389
2.181
2.337
221,111
+0.04(+1.89%)
Apr 21, 2009
2.121
2.294
2.077
2.294
189,508
+0.14(+6.43%)
Apr 20, 2009
2.233
2.285
2.121
2.155
259,152
-0.13(-5.68%)
Apr 17, 2009
2.121
2.415
2.121
2.285
276,725
+0.13(+6.02%)
Apr 16, 2009
1.800
2.164
1.792
2.155
384,964
+0.35(+19.71%)
Apr 15, 2009
1.731
1.800
1.645
1.800
339,380
+0.04(+2.46%)
Apr 14, 2009
1.749
1.818
1.688
1.757
406,625
+0.04(+2.53%)
Apr 13, 2009
1.766
1.775
1.688
1.714
598,255
-0.03(-1.98%)
Apr 09, 2009
2.026
1.775
1.627
1.749
226,259
+0.15(+9.18%)
Apr 08, 2009
1.662
1.688
1.601
1.601
188,958
-0.06(-3.64%)
Apr 07, 2009
1.852
1.956
1.636
1.662
364,304
-0.16(-8.57%)
Apr 06, 2009
2.043
2.043
1.818
1.818
195,375
-0.22(-10.64%)
Apr 03, 2009
1.948
2.060
1.878
2.034
243,976
+0.11(+5.86%)
Apr 02, 2009
2.008
2.008
1.861
1.922
150,525
+0.02(+0.91%)
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
.