$106.45 -1.07 (%) Lithia Motors Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAD historical data

Date Open High Low Close Volume
5/29/2015107.38107.40105.93106.45190,583
5/28/2015107.58107.78106.01107.52194,595
5/27/2015104.33107.55103.03107.21448,107
5/26/2015104.85105.09103.10104.05285,736
5/22/2015107.33108.63104.87105.09363,839
5/21/2015107.08108.65106.25106.89313,610
5/20/2015106.65107.90106.46107.51516,571
5/19/2015106.43107.48105.46106.36295,728
5/18/2015104.50106.70104.11106.12157,469
5/15/2015103.93104.78103.29104.42122,777
5/14/2015103.68104.23102.01103.93181,438
5/13/2015103.93104.96102.44103.03201,179
5/12/2015104.80104.80102.66104.09264,423
5/11/2015106.11106.80105.10105.28204,369
5/8/2015106.71107.90105.82106.17273,771
5/7/2015103.19106.20102.87105.79312,959
5/6/2015104.00104.24101.22103.12263,756
5/5/2015104.47105.00103.26103.45327,658
5/4/2015102.99105.41102.96104.46385,316
5/1/2015100.10102.76100.10102.52287,111
4/30/2015100.96101.3698.8299.73336,990
4/29/2015102.63103.09101.04101.50217,936
4/28/2015104.34104.85102.73103.10250,266
4/27/2015107.33109.33104.14104.58396,838
4/24/2015105.37107.34104.62107.06444,576
4/23/2015102.90105.30102.81104.91436,908
4/22/2015105.00106.87101.88102.54531,436
4/21/2015104.36105.44102.35102.50409,158
4/20/2015101.35104.70100.84104.51383,615
4/17/2015100.60101.3599.50101.35252,893
4/16/2015101.09101.46100.61101.14203,458
4/15/2015100.99101.73100.27101.04305,466
4/14/2015101.09101.3499.81100.17193,236
4/13/2015101.39101.75100.38101.09174,086
4/10/2015100.52101.66100.52101.20155,200
4/9/2015101.40102.1099.18100.54135,533
4/8/201599.32101.4999.32101.47189,895
4/7/201599.57100.6198.7799.02205,150
4/6/201599.63101.4099.0999.67262,096
4/2/201597.31100.6496.8599.63341,435
4/1/201599.2899.2895.9896.96290,036
3/31/201598.23100.2597.6199.41557,964
3/30/201597.1699.9896.9499.07233,695
3/27/201594.4297.2594.4296.67162,039
3/26/201595.0095.0593.5194.33232,039
3/25/201599.0699.0694.9795.12319,039
3/24/201597.8198.6896.7898.45189,686
3/23/201597.6299.5097.3297.81243,088
3/20/201597.2597.7195.5697.30359,161
3/19/201595.2297.9095.2296.68243,532
3/18/201594.7595.9093.0595.49205,242
3/17/201594.0795.8094.0795.24280,742
3/16/201592.5294.2892.5294.07245,196
3/13/201592.3392.6490.5692.14214,413
3/12/201589.8492.5989.7992.19223,174
3/11/201588.2889.5187.6789.36230,292
3/10/201589.1089.6387.6188.42198,800
3/9/201589.3090.1088.0990.02217,257
3/6/201591.2792.1089.3789.58220,950
3/5/201592.6792.9890.8891.86185,415
3/4/201592.5492.6091.1992.32310,878
3/3/201595.2495.4292.0293.25356,679
3/2/201594.8895.9894.6195.31410,107
2/27/201592.5594.8791.9694.46492,413
2/26/201593.4693.9890.4792.21608,432
2/25/201592.8195.9091.1993.14750,655
2/24/201589.4390.0388.3889.35351,402
2/23/201589.0489.4188.2389.28202,874
2/20/201588.5289.5787.8889.01210,627
2/19/201587.1488.6687.0988.51149,358
2/18/201587.8488.5586.6287.63288,068
2/17/201589.1689.3387.9188.19108,138
2/13/201588.0789.3687.2389.13180,843
2/12/201587.2888.6486.3288.15166,077
2/11/201588.7488.7986.1987.01180,812
2/10/201588.5189.3287.2388.73205,266
2/9/201589.2990.0088.0588.15281,397
2/6/201589.3791.8189.2091.14273,495
2/5/201588.5090.6888.3589.08284,201
2/4/201588.8288.9587.6088.01228,232
2/3/201586.7089.0185.7288.89341,318
2/2/201585.1885.9282.5785.14348,307
1/30/201587.4087.6984.5984.70365,398
1/29/201586.9288.5386.9287.87379,218
1/28/201588.8588.9786.3286.82320,170
1/27/201588.5389.6888.0188.38413,403
1/26/201588.7590.9788.0089.78559,032
1/23/201586.8088.4886.1487.94309,296
1/22/201585.1687.0583.9186.49218,953
1/21/201581.0684.4080.9184.19180,759
1/20/201582.4182.7879.9081.49212,280
1/16/201580.4182.9780.4182.41264,683
1/15/201583.6384.1279.8480.98300,612
1/14/201583.8085.1081.4083.76233,500
1/13/201587.1687.4384.3285.21215,743
1/12/201586.2186.6384.0786.39210,220
1/9/201586.4987.0285.6786.20139,186
1/8/201586.7889.1686.2486.74277,951
1/7/201585.5886.5484.2086.09197,971
1/6/201584.9086.9783.5285.11278,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center