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, 2010
7.245
7.297
6.899
6.908
627,875
-0.39(-5.34%)
Apr 29, 2010
7.202
7.323
6.847
7.297
826,742
+0.48(+7.12%)
Apr 28, 2010
7.410
7.791
6.778
6.812
701,513
-0.47(-6.42%)
Apr 27, 2010
7.842
7.851
7.167
7.280
415,526
-0.64(-8.09%)
Apr 26, 2010
7.955
8.033
7.834
7.920
193,134
+0.03(+0.44%)
Apr 23, 2010
7.877
8.102
7.793
7.886
246,958
+0.07(+0.89%)
Apr 22, 2010
7.202
7.929
7.072
7.817
404,166
+0.55(+7.50%)
Apr 21, 2010
7.107
7.297
6.882
7.271
204,788
+0.31(+4.48%)
Apr 20, 2010
6.925
7.072
6.838
6.960
181,466
+0.06(+0.88%)
Apr 19, 2010
7.055
7.115
6.674
6.899
243,486
-0.10(-1.48%)
Apr 16, 2010
7.271
7.297
6.986
7.003
449,738
-0.28(-3.81%)
Apr 15, 2010
7.107
7.358
7.089
7.280
338,098
+0.12(+1.69%)
Apr 14, 2010
6.830
7.176
6.812
7.159
379,862
+0.41(+6.03%)
Apr 13, 2010
6.960
6.960
6.709
6.752
458,552
-0.21(-2.99%)
Apr 12, 2010
6.596
7.297
6.579
6.960
846,156
+0.38(+5.79%)
Apr 09, 2010
6.423
6.709
6.371
6.579
508,186
+0.14(+2.15%)
Apr 08, 2010
6.198
6.457
6.120
6.440
415,419
+0.22(+3.48%)
Apr 07, 2010
5.904
6.232
5.886
6.224
537,918
+0.35(+5.89%)
Apr 06, 2010
5.973
6.059
5.843
5.878
311,507
-0.14(-2.30%)
Apr 05, 2010
6.051
6.129
5.921
6.016
458,320
+0.04(+0.72%)
Apr 01, 2010
5.609
5.973
5.973
5.973
604,424
+0.43(+7.81%)
Mar 31, 2010
5.704
5.704
5.540
5.540
375,331
-0.17(-3.03%)
Mar 30, 2010
5.869
5.904
5.678
5.713
172,366
-0.10(-1.64%)
Mar 29, 2010
5.938
6.068
5.808
5.808
225,917
-0.10(-1.76%)
Mar 26, 2010
5.852
5.964
5.787
5.912
180,011
+0.12(+2.09%)
Mar 25, 2010
5.921
6.051
5.765
5.791
253,510
-0.13(-2.19%)
Mar 24, 2010
6.068
6.155
5.886
5.921
311,253
-0.19(-3.12%)
Mar 23, 2010
5.904
6.120
5.713
6.111
238,977
+0.23(+3.82%)
Mar 22, 2010
5.713
5.895
5.644
5.886
179,519
+0.10(+1.64%)
Mar 19, 2010
6.007
6.059
5.713
5.791
515,825
-0.17(-2.90%)
Mar 18, 2010
6.172
6.172
5.947
5.964
268,279
-0.16(-2.55%)
Mar 17, 2010
5.843
6.120
5.791
6.120
535,316
+0.33(+5.68%)
Mar 16, 2010
5.635
5.860
5.540
5.791
291,584
+0.21(+3.72%)
Mar 15, 2010
5.471
5.609
5.471
5.583
321,181
-0.12(-2.12%)
Mar 12, 2010
5.739
5.826
5.557
5.704
326,570
-0.01(-0.15%)
Mar 11, 2010
5.592
5.739
5.497
5.713
250,047
+0.08(+1.38%)
Mar 10, 2010
5.540
5.713
5.514
5.635
357,137
+0.07(+1.24%)
Mar 09, 2010
5.627
5.661
5.540
5.566
242,198
-0.10(-1.68%)
Mar 08, 2010
5.826
5.860
5.644
5.661
473,841
-0.15(-2.53%)
Mar 05, 2010
5.826
5.878
5.730
5.808
360,753
-0.02(-0.30%)
Mar 04, 2010
5.921
6.033
5.782
5.826
369,162
-0.03(-0.44%)
Mar 03, 2010
5.860
6.059
5.808
5.852
379,432
-0.07(-1.17%)
Mar 02, 2010
5.929
6.051
5.808
5.921
425,753
+0.00(+0.00%)
Mar 01, 2010
5.557
5.973
5.462
5.921
535,141
+0.40(+7.21%)
Feb 26, 2010
5.722
5.817
5.462
5.523
538,549
-0.26(-4.49%)
Feb 25, 2010
5.583
5.800
5.237
5.782
911,530
+0.08(+1.37%)
Feb 24, 2010
5.618
5.713
5.583
5.704
355,417
+0.11(+2.01%)
Feb 23, 2010
5.627
5.730
5.471
5.592
592,166
-0.03(-0.62%)
Feb 22, 2010
5.332
5.635
5.228
5.627
586,919
+0.23(+4.33%)
Feb 19, 2010
5.401
5.505
5.280
5.393
319,263
-0.07(-1.27%)
Feb 18, 2010
5.263
5.488
5.263
5.462
508,296
+0.12(+2.27%)
Feb 17, 2010
5.228
5.393
5.021
5.341
620,059
+0.18(+3.52%)
Feb 16, 2010
5.098
5.202
4.977
5.159
512,215
+0.18(+3.65%)
Feb 12, 2010
4.839
4.977
4.977
4.977
786,491
+0.13(+2.68%)
Feb 11, 2010
4.570
4.873
4.544
4.847
929,138
+0.27(+5.86%)
Feb 10, 2010
4.700
4.726
4.484
4.579
719,079
-0.09(-1.86%)
Feb 09, 2010
4.908
4.960
4.648
4.666
755,719
-0.11(-2.36%)
Feb 08, 2010
5.142
5.142
4.726
4.778
637,558
-0.26(-5.15%)
Feb 05, 2010
5.228
5.289
4.674
5.038
1,221,840
-0.16(-3.00%)
Feb 04, 2010
6.241
6.276
5.116
5.194
2,363,946
-1.58(-23.37%)
Feb 03, 2010
6.960
7.124
6.665
6.778
250,226
-0.23(-3.33%)
Feb 02, 2010
6.812
7.072
6.717
7.011
270,500
+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
.