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, 2008
7.098
8.647
7.098
7.790
1,788,461
+0.95(+13.92%)
Apr 29, 2008
6.951
7.029
6.743
6.838
405,790
-0.06(-0.88%)
Apr 28, 2008
6.881
6.942
6.734
6.899
353,874
+0.10(+1.53%)
Apr 25, 2008
6.890
6.994
6.630
6.795
194,221
-0.04(-0.63%)
Apr 24, 2008
6.769
6.994
6.570
6.838
647,808
-0.03(-0.38%)
Apr 23, 2008
7.202
7.210
6.682
6.864
385,324
-0.29(-4.11%)
Apr 22, 2008
7.340
7.340
7.037
7.158
258,919
-0.19(-2.59%)
Apr 21, 2008
7.184
7.427
7.167
7.349
287,266
-0.11(-1.51%)
Apr 18, 2008
7.756
7.989
7.219
7.461
712,431
-0.16(-2.16%)
Apr 17, 2008
8.007
8.007
7.565
7.626
239,678
-0.32(-4.03%)
Apr 16, 2008
7.834
8.197
7.816
7.946
252,677
+0.17(+2.23%)
Apr 15, 2008
7.366
8.041
7.366
7.773
392,471
+0.42(+5.77%)
Apr 14, 2008
7.834
7.920
7.340
7.349
348,552
-0.48(-6.19%)
Apr 11, 2008
8.249
8.379
7.834
7.834
497,811
-0.61(-7.18%)
Apr 10, 2008
8.569
8.587
8.275
8.440
507,573
-0.16(-1.91%)
Apr 09, 2008
8.820
8.838
8.552
8.604
296,253
-0.08(-0.90%)
Apr 08, 2008
8.500
8.812
8.500
8.682
124,693
+0.10(+1.11%)
Apr 07, 2008
8.578
9.071
8.535
8.587
236,139
+0.01(+0.10%)
Apr 04, 2008
8.639
8.890
8.396
8.578
339,884
-0.10(-1.20%)
Apr 03, 2008
8.959
8.959
8.604
8.682
338,151
-0.39(-4.29%)
Apr 02, 2008
8.517
9.470
8.440
9.071
298,040
+0.16(+1.75%)
Apr 01, 2008
8.933
9.054
8.405
8.916
264,712
+0.12(+1.38%)
Mar 31, 2008
9.193
9.279
8.743
8.794
230,247
-0.11(-1.26%)
Mar 28, 2008
9.045
9.158
8.725
8.907
124,886
-0.14(-1.53%)
Mar 27, 2008
9.695
9.695
8.950
9.045
235,446
-0.68(-6.95%)
Mar 26, 2008
9.902
9.972
9.547
9.721
263,519
-0.20(-2.01%)
Mar 25, 2008
9.773
9.920
9.582
9.920
282,697
+0.23(+2.41%)
Mar 24, 2008
9.132
9.729
9.132
9.686
473,319
+0.68(+7.60%)
Mar 21, 2008
8.474
9.149
8.474
9.002
658,395
+0.00(+0.00%)
Mar 20, 2008
8.474
9.149
8.474
9.002
658,395
+0.53(+6.23%)
Mar 19, 2008
8.526
8.734
8.474
8.474
305,456
+0.04(+0.51%)
Mar 18, 2008
8.587
8.587
8.085
8.431
496,078
+0.05(+0.62%)
Mar 17, 2008
8.093
8.916
8.050
8.379
186,944
+0.04(+0.52%)
Mar 14, 2008
8.777
8.777
8.232
8.336
272,300
-0.32(-3.70%)
Mar 13, 2008
8.214
8.768
8.067
8.656
384,593
+0.35(+4.28%)
Mar 12, 2008
8.223
8.517
8.119
8.301
269,873
+0.08(+0.95%)
Mar 11, 2008
8.128
8.336
7.773
8.223
308,460
+0.37(+4.74%)
Mar 10, 2008
8.180
8.422
7.808
7.851
204,947
-0.25(-3.10%)
Mar 07, 2008
7.816
8.232
7.712
8.102
528,079
+0.19(+2.41%)
Mar 06, 2008
8.327
8.362
7.868
7.911
581,591
-0.49(-5.87%)
Mar 05, 2008
8.777
9.149
8.240
8.405
774,154
-0.28(-3.19%)
Mar 04, 2008
9.487
9.487
8.370
8.682
796,567
-0.93(-9.64%)
Mar 03, 2008
8.872
9.928
8.716
9.608
876,974
+0.71(+7.98%)
Feb 29, 2008
8.950
9.452
8.760
8.898
935,804
-0.34(-3.66%)
Feb 28, 2008
9.426
9.496
9.123
9.236
603,403
-0.18(-1.93%)
Feb 27, 2008
9.227
9.521
9.158
9.418
509,017
+0.18(+1.97%)
Feb 26, 2008
8.864
9.331
8.829
9.236
447,314
+0.33(+3.69%)
Feb 25, 2008
8.742
8.942
8.457
8.907
572,987
+0.14(+1.58%)
Feb 22, 2008
8.742
8.898
8.249
8.768
834,793
+0.09(+1.00%)
Feb 21, 2008
9.123
9.721
8.465
8.682
2,672,022
-4.02(-31.63%)
Feb 20, 2008
12.11
12.88
11.93
12.70
354,209
+0.55(+4.49%)
Feb 19, 2008
12.20
12.32
11.80
12.15
302,106
+0.20(+1.67%)
Feb 18, 2008
11.69
11.99
11.48
11.95
0
+0.00(+0.00%)
Feb 15, 2008
11.69
11.99
11.48
11.95
92,884
+0.19(+1.62%)
Feb 14, 2008
12.19
12.36
11.47
11.76
242,378
-0.44(-3.62%)
Feb 13, 2008
12.22
12.22
11.95
12.20
112,755
+0.09(+0.71%)
Feb 12, 2008
11.88
12.15
11.75
12.12
120,149
+0.29(+2.49%)
Feb 11, 2008
11.88
12.07
11.45
11.82
118,531
+0.08(+0.66%)
Feb 08, 2008
12.12
12.14
11.51
11.75
222,404
-0.46(-3.76%)
Feb 07, 2008
11.78
12.55
11.67
12.20
188,888
+0.42(+3.52%)
Feb 06, 2008
11.90
12.25
11.64
11.79
237,526
+0.07(+0.59%)
Feb 05, 2008
12.13
12.32
11.31
11.72
491,919
-1.29(-9.91%)
Feb 04, 2008
13.41
13.43
12.64
13.01
236,717
-0.45(-3.34%)
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
.