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 (%)
Aug 29, 2008
4.224
4.354
4.025
4.198
0
-0.10(-2.41%)
Aug 28, 2008
4.467
4.519
4.267
4.302
380,352
-0.21(-4.61%)
Aug 27, 2008
4.683
4.709
4.441
4.510
137,187
-0.23(-4.93%)
Aug 26, 2008
4.700
5.124
4.536
4.744
174,421
+0.02(+0.37%)
Aug 25, 2008
5.064
5.064
4.718
4.726
82,497
-0.24(-4.88%)
Aug 22, 2008
4.847
5.107
4.847
4.969
0
+0.06(+1.23%)
Aug 21, 2008
4.891
5.073
4.804
4.908
51,928
-0.10(-1.90%)
Aug 20, 2008
4.873
5.150
4.580
5.003
159,228
+0.16(+3.40%)
Aug 19, 2008
4.873
5.150
4.570
4.839
323,437
-0.14(-2.78%)
Aug 18, 2008
5.289
5.462
4.934
4.977
197,106
-0.35(-6.66%)
Aug 15, 2008
5.280
5.852
5.029
5.332
0
+0.23(+4.41%)
Aug 14, 2008
4.951
5.306
4.804
5.107
232,792
+0.17(+3.51%)
Aug 13, 2008
5.453
5.453
4.809
4.934
410,875
-0.39(-7.32%)
Aug 12, 2008
4.415
5.618
4.415
5.324
688,783
+0.86(+19.19%)
Aug 11, 2008
4.588
4.969
4.328
4.467
441,901
-0.20(-4.27%)
Aug 08, 2008
3.939
4.847
3.861
4.666
612,886
+0.77(+19.78%)
Aug 07, 2008
4.285
4.285
3.506
3.895
475,969
-0.39(-9.09%)
Aug 06, 2008
4.103
4.285
3.895
4.285
329,739
+0.04(+1.02%)
Aug 05, 2008
3.809
4.285
3.739
4.242
312,177
+0.42(+11.11%)
Aug 04, 2008
4.120
4.120
3.679
3.817
313,918
-0.23(-5.77%)
Aug 01, 2008
4.042
4.164
3.878
4.051
166,767
+0.03(+0.65%)
Jul 31, 2008
3.809
4.155
3.731
4.025
297,001
+0.12(+3.10%)
Jul 30, 2008
3.852
4.103
3.688
3.904
473,885
+0.10(+2.73%)
Jul 29, 2008
3.800
3.930
3.281
3.800
603,189
+0.50(+15.22%)
Jul 28, 2008
3.523
3.636
3.047
3.298
516,855
-0.24(-6.85%)
Jul 25, 2008
3.532
3.830
3.341
3.540
486,713
+0.07(+2.00%)
Jul 24, 2008
3.636
3.653
3.376
3.471
402,476
-0.12(-3.37%)
Jul 23, 2008
3.774
4.328
3.428
3.592
913,816
-0.11(-3.04%)
Jul 22, 2008
3.419
3.817
3.359
3.705
342,724
+0.29(+8.35%)
Jul 21, 2008
3.584
3.627
3.333
3.419
409,251
-0.13(-3.66%)
Jul 18, 2008
3.722
3.731
3.385
3.549
239,202
-0.11(-3.07%)
Jul 17, 2008
3.419
3.921
3.419
3.662
792,209
+0.13(+3.68%)
Jul 16, 2008
3.350
3.739
3.307
3.532
493,991
+0.17(+5.15%)
Jul 15, 2008
3.592
3.653
3.246
3.359
531,213
-0.32(-8.71%)
Jul 14, 2008
3.618
3.973
3.549
3.679
270,633
+0.10(+2.66%)
Jul 11, 2008
3.939
3.947
3.584
3.584
264,789
-0.48(-11.92%)
Jul 10, 2008
4.181
4.181
3.770
4.068
348,019
-0.08(-1.88%)
Jul 09, 2008
4.129
4.302
3.826
4.146
462,144
-0.12(-2.84%)
Jul 08, 2008
3.783
4.267
3.679
4.267
457,680
+0.37(+9.56%)
Jul 07, 2008
4.094
4.172
3.800
3.895
385,949
-0.18(-4.46%)
Jul 04, 2008
4.016
4.077
3.895
4.077
264,163
+0.00(+0.00%)
Jul 03, 2008
4.016
4.077
3.895
4.077
264,163
-0.01(-0.21%)
Jul 02, 2008
3.895
4.094
3.038
4.086
654,941
-0.17(-4.06%)
Jul 01, 2008
4.112
4.519
4.068
4.259
526,863
+0.00(+0.00%)
Jun 30, 2008
4.692
4.692
4.233
4.259
589,109
-0.41(-8.72%)
Jun 27, 2008
4.891
5.081
4.622
4.666
1,997,317
-0.26(-5.27%)
Jun 26, 2008
5.194
5.194
4.891
4.925
824,857
-0.33(-6.26%)
Jun 25, 2008
4.873
5.341
4.873
5.254
394,342
+0.38(+7.82%)
Jun 24, 2008
4.873
5.211
4.614
4.873
389,359
+0.02(+0.36%)
Jun 23, 2008
5.133
5.168
4.804
4.856
430,526
-0.23(-4.59%)
Jun 20, 2008
5.272
5.272
4.917
5.090
585,953
-0.17(-3.29%)
Jun 19, 2008
5.055
5.315
4.960
5.263
352,395
+0.23(+4.47%)
Jun 18, 2008
5.375
5.375
4.951
5.038
592,775
-0.45(-8.20%)
Jun 17, 2008
6.068
6.077
5.462
5.488
257,260
-0.51(-8.51%)
Jun 16, 2008
5.618
6.059
5.601
5.999
490,791
+0.38(+6.78%)
Jun 13, 2008
5.497
5.618
5.401
5.618
315,111
+0.19(+3.51%)
Jun 12, 2008
5.375
5.696
5.315
5.427
392,077
+0.09(+1.62%)
Jun 11, 2008
5.436
5.436
5.237
5.341
327,752
-0.13(-2.37%)
Jun 10, 2008
5.661
5.808
5.453
5.471
319,593
-0.38(-6.51%)
Jun 09, 2008
6.267
6.267
5.798
5.852
537,578
-0.16(-2.59%)
Jun 06, 2008
6.276
6.276
5.826
6.007
758,643
-0.29(-4.67%)
Jun 05, 2008
5.964
6.518
5.938
6.302
693,564
+0.34(+5.66%)
Jun 04, 2008
5.713
5.999
5.713
5.964
667,843
+0.26(+4.55%)
Jun 03, 2008
6.051
6.103
5.549
5.704
574,893
-0.32(-5.32%)
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
.