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
)
253.48
+2.28 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010
7.260
7.312
6.913
6.922
626,595
-0.39(-5.34%)
Apr 29, 2010
7.217
7.338
6.861
7.312
825,057
+0.49(+7.12%)
Apr 28, 2010
7.425
7.806
6.792
6.826
700,083
-0.47(-6.42%)
Apr 27, 2010
7.859
7.867
7.182
7.295
414,679
-0.64(-8.09%)
Apr 26, 2010
7.971
8.049
7.850
7.937
192,740
+0.03(+0.44%)
Apr 23, 2010
7.893
8.119
7.809
7.902
246,454
+0.07(+0.89%)
Apr 22, 2010
7.217
7.945
7.087
7.832
403,342
+0.55(+7.50%)
Apr 21, 2010
7.121
7.312
6.896
7.286
204,370
+0.31(+4.48%)
Apr 20, 2010
6.939
7.087
6.852
6.974
181,096
+0.06(+0.88%)
Apr 19, 2010
7.069
7.130
6.688
6.913
242,990
-0.10(-1.48%)
Apr 16, 2010
7.286
7.312
7.001
7.017
448,821
-0.28(-3.80%)
Apr 15, 2010
7.121
7.373
7.104
7.295
337,409
+0.12(+1.69%)
Apr 14, 2010
6.844
7.191
6.826
7.173
379,087
+0.41(+6.03%)
Apr 13, 2010
6.974
6.974
6.722
6.766
457,618
-0.21(-2.99%)
Apr 12, 2010
6.609
7.312
6.592
6.974
844,431
+0.38(+5.79%)
Apr 09, 2010
6.436
6.722
6.384
6.592
507,151
+0.14(+2.15%)
Apr 08, 2010
6.210
6.471
6.132
6.453
414,572
+0.22(+3.48%)
Apr 07, 2010
5.916
6.245
5.898
6.237
536,821
+0.35(+5.89%)
Apr 06, 2010
5.985
6.072
5.855
5.890
310,872
-0.14(-2.30%)
Apr 05, 2010
6.063
6.141
5.933
6.028
457,386
+0.04(+0.72%)
Apr 01, 2010
5.621
5.985
5.985
5.985
603,192
+0.43(+7.81%)
Mar 31, 2010
5.716
5.716
5.551
5.551
374,566
-0.17(-3.03%)
Mar 30, 2010
5.881
5.916
5.690
5.725
172,014
-0.10(-1.64%)
Mar 29, 2010
5.950
6.080
5.820
5.820
225,457
-0.10(-1.76%)
Mar 26, 2010
5.864
5.976
5.798
5.924
179,644
+0.12(+2.09%)
Mar 25, 2010
5.933
6.063
5.777
5.803
252,993
-0.13(-2.19%)
Mar 24, 2010
6.080
6.167
5.898
5.933
310,618
-0.19(-3.12%)
Mar 23, 2010
5.916
6.132
5.725
6.124
238,490
+0.23(+3.82%)
Mar 22, 2010
5.725
5.907
5.655
5.898
179,153
+0.10(+1.64%)
Mar 19, 2010
6.020
6.072
5.725
5.803
514,773
-0.17(-2.90%)
Mar 18, 2010
6.184
6.184
5.959
5.976
267,732
-0.16(-2.55%)
Mar 17, 2010
5.855
6.132
5.803
6.132
534,225
+0.33(+5.68%)
Mar 16, 2010
5.647
5.872
5.551
5.803
290,989
+0.21(+3.72%)
Mar 15, 2010
5.482
5.621
5.482
5.595
320,526
-0.12(-2.12%)
Mar 12, 2010
5.751
5.838
5.569
5.716
325,905
-0.01(-0.15%)
Mar 11, 2010
5.603
5.751
5.508
5.725
249,537
+0.08(+1.38%)
Mar 10, 2010
5.551
5.725
5.525
5.647
356,409
+0.07(+1.24%)
Mar 09, 2010
5.638
5.673
5.551
5.577
241,704
-0.10(-1.68%)
Mar 08, 2010
5.838
5.872
5.655
5.673
472,875
-0.15(-2.53%)
Mar 05, 2010
5.838
5.890
5.742
5.820
360,017
-0.02(-0.30%)
Mar 04, 2010
5.933
6.046
5.794
5.838
368,409
-0.03(-0.44%)
Mar 03, 2010
5.872
6.072
5.820
5.864
378,659
-0.07(-1.17%)
Mar 02, 2010
5.942
6.063
5.820
5.933
424,885
+0.00(+0.00%)
Mar 01, 2010
5.569
5.985
5.473
5.933
534,050
+0.40(+7.21%)
Feb 26, 2010
5.733
5.829
5.473
5.534
537,451
-0.26(-4.49%)
Feb 25, 2010
5.595
5.811
5.248
5.794
909,672
+0.08(+1.37%)
Feb 24, 2010
5.629
5.725
5.595
5.716
354,692
+0.11(+2.01%)
Feb 23, 2010
5.638
5.742
5.482
5.603
590,959
-0.03(-0.62%)
Feb 22, 2010
5.343
5.647
5.239
5.638
585,722
+0.23(+4.33%)
Feb 19, 2010
5.412
5.517
5.291
5.404
318,612
-0.07(-1.27%)
Feb 18, 2010
5.274
5.499
5.274
5.473
507,260
+0.12(+2.27%)
Feb 17, 2010
5.239
5.404
5.031
5.352
618,795
+0.18(+3.52%)
Feb 16, 2010
5.109
5.213
4.987
5.170
511,171
+0.18(+3.65%)
Feb 12, 2010
4.849
4.987
4.987
4.987
784,888
+0.13(+2.68%)
Feb 11, 2010
4.580
4.883
4.554
4.857
927,244
+0.27(+5.86%)
Feb 10, 2010
4.710
4.736
4.493
4.588
717,613
-0.09(-1.86%)
Feb 09, 2010
4.918
4.970
4.658
4.675
754,178
-0.11(-2.36%)
Feb 08, 2010
5.152
5.152
4.736
4.788
636,258
-0.26(-5.15%)
Feb 05, 2010
5.239
5.300
4.684
5.048
1,219,349
-0.16(-3.00%)
Feb 04, 2010
6.254
6.289
5.126
5.204
2,359,127
-1.59(-23.37%)
Feb 03, 2010
6.974
7.139
6.679
6.792
249,716
-0.23(-3.33%)
Feb 02, 2010
6.826
7.087
6.731
7.026
269,949
+0.23(+3.45%)
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
.