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
)
268.46
-0.49 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2009
2.865
3.030
2.346
2.528
383,579
-0.32(-11.25%)
Apr 29, 2009
2.467
2.856
2.458
2.848
323,365
+0.42(+17.08%)
Apr 28, 2009
2.337
2.545
2.320
2.432
170,977
+0.05(+2.18%)
Apr 27, 2009
2.380
2.467
2.337
2.380
95,564
-0.06(-2.48%)
Apr 24, 2009
2.311
2.493
2.311
2.441
113,503
+0.10(+4.06%)
Apr 23, 2009
2.337
2.380
2.259
2.346
95,445
+0.01(+0.37%)
Apr 22, 2009
2.207
2.389
2.181
2.337
221,118
+0.04(+1.89%)
Apr 21, 2009
2.121
2.294
2.077
2.294
189,514
+0.14(+6.43%)
Apr 20, 2009
2.233
2.285
2.121
2.155
259,161
-0.13(-5.68%)
Apr 17, 2009
2.121
2.415
2.121
2.285
276,734
+0.13(+6.02%)
Apr 16, 2009
1.800
2.164
1.792
2.155
384,977
+0.35(+19.71%)
Apr 15, 2009
1.731
1.800
1.645
1.800
339,390
+0.04(+2.46%)
Apr 14, 2009
1.748
1.818
1.688
1.757
406,638
+0.04(+2.53%)
Apr 13, 2009
1.766
1.774
1.688
1.714
598,274
-0.03(-1.98%)
Apr 09, 2009
2.025
1.774
1.627
1.748
226,266
+0.15(+9.18%)
Apr 08, 2009
1.662
1.688
1.601
1.601
188,964
-0.06(-3.64%)
Apr 07, 2009
1.852
1.956
1.636
1.662
364,315
-0.16(-8.57%)
Apr 06, 2009
2.043
2.043
1.818
1.818
195,381
-0.22(-10.64%)
Apr 03, 2009
1.948
2.060
1.878
2.034
243,984
+0.11(+5.86%)
Apr 02, 2009
2.008
2.008
1.861
1.922
150,529
+0.02(+0.91%)
Apr 01, 2009
1.878
2.043
1.870
1.904
121,390
-0.04(-2.22%)
Mar 31, 2009
2.164
2.181
1.948
1.948
137,133
-0.17(-8.16%)
Mar 30, 2009
2.181
2.389
1.956
2.121
137,180
-0.47(-18.06%)
Mar 26, 2009
2.398
2.588
2.294
2.588
171,223
+0.20(+8.33%)
Mar 25, 2009
2.709
2.805
2.268
2.389
158,651
-0.39(-14.02%)
Mar 24, 2009
2.805
2.856
2.623
2.779
400,247
+0.02(+0.63%)
Mar 23, 2009
2.727
2.770
2.605
2.761
154,894
+0.14(+5.28%)
Mar 20, 2009
2.536
2.623
2.433
2.623
286,379
+0.09(+3.41%)
Mar 19, 2009
2.519
2.623
2.311
2.536
203,642
+0.03(+1.03%)
Mar 18, 2009
2.510
2.553
2.415
2.510
163,120
+0.01(+0.35%)
Mar 17, 2009
2.424
2.553
2.328
2.502
114,722
+0.12(+5.09%)
Mar 16, 2009
2.268
2.649
2.190
2.380
82,638
-0.10(-4.18%)
Mar 13, 2009
2.753
2.830
2.484
2.484
0
-0.35(-12.23%)
Mar 12, 2009
2.380
2.830
2.346
2.830
98,454
+0.45(+18.91%)
Mar 11, 2009
1.974
2.380
1.974
2.380
38,667
+0.37(+18.53%)
Mar 10, 2009
1.818
2.207
1.818
2.008
60,948
+0.23(+12.62%)
Mar 09, 2009
1.766
1.896
1.731
1.783
31,601
+0.07(+4.04%)
Mar 06, 2009
1.774
1.861
1.714
1.714
0
-0.06(-3.41%)
Mar 05, 2009
2.077
2.114
1.740
1.774
64,731
-0.35(-16.33%)
Mar 04, 2009
2.181
2.251
2.060
2.121
73,006
-0.05(-2.39%)
Mar 02, 2009
2.251
2.406
2.173
2.173
58,049
-0.11(-4.92%)
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%)
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
.