$84.70 -3.17 (%) Lithia Motors Inc - NYSE

Jan. 30, 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
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
1/5/201586.3687.2284.0384.65311,405
1/2/201587.0788.5085.0887.25190,609
12/31/201488.2888.9286.6186.69273,949
12/30/201487.7288.8086.9688.06105,477
12/29/201487.8688.4186.9688.22245,576
12/26/201488.9089.7186.9588.07179,050
12/24/201489.5289.6287.8388.53100,870
12/23/201487.5990.4486.6089.13212,937
12/22/201487.1487.5186.1486.86192,596
12/19/201485.7588.8384.3586.94623,212
12/18/201485.3285.7183.6085.53248,974
12/17/201481.4383.9880.2183.93256,335
12/16/201483.0584.0781.2781.39340,780
12/15/201485.0085.9682.5983.52464,181
12/12/201481.8285.7081.8284.28423,475
12/11/201481.6883.9081.4382.82394,892
12/10/201479.7681.5879.0780.90575,593
12/9/201478.2880.3577.8380.26296,959
12/8/201478.9779.8878.7079.23313,753
12/5/201479.1780.0077.8679.03217,760
12/4/201477.9979.1177.3679.06273,417
12/3/201475.0778.4475.0778.27325,585
12/2/201472.7175.1472.6574.96524,266
12/1/201473.2773.8771.5772.42273,260
11/28/201473.7974.0972.5273.51160,523
11/26/201474.3174.9073.4373.49186,341
11/25/201473.0174.6173.0174.32218,750
11/24/201474.0574.5471.4972.58467,575
11/21/201474.8075.1573.7973.98312,756
11/20/201472.4074.6871.8273.24271,863
11/19/201473.6974.0572.2572.84312,103
11/18/201473.4075.2673.4073.99256,605
11/17/201474.8675.1573.0173.22305,138
11/14/201475.6375.6574.6575.13332,597
11/13/201478.4878.9475.0175.62357,270
11/12/201476.5278.6076.5278.22309,894
11/11/201475.6876.9975.4676.81333,881
11/10/201475.7676.6974.2975.87350,506
11/7/201475.6175.8574.2475.65396,756
11/6/201472.0675.6571.7975.42412,163
11/5/201475.2077.0172.7673.90590,253
11/4/201475.1776.0373.1174.14405,557
11/3/201477.6578.3674.7675.22594,274
10/31/201476.9378.8976.0577.62415,837
10/30/201473.0575.9772.1975.40388,139
10/29/201475.9676.8374.0574.73331,592
10/28/201472.7975.9172.5975.76417,556
10/27/201473.6173.6171.3071.87245,964
10/24/201472.2573.8370.9773.77291,323
10/23/201469.6072.3769.4471.99480,198
10/22/201470.6471.6868.4368.69381,710
10/21/201470.7171.8069.9370.77480,716
10/20/201470.2771.4269.1870.21338,723
10/17/201471.2572.1269.4870.48561,411
10/16/201467.6870.8467.3870.08637,351
10/15/201466.3369.8465.5469.31743,196
10/14/201464.4466.7663.7266.031,138,716
10/13/201467.5069.7863.0564.012,146,556
10/10/201479.3681.8878.4980.86358,852
10/9/201481.5782.9679.6979.74363,628
10/8/201479.0781.8278.0281.68455,762
10/7/201481.4081.8778.9578.98292,237
10/6/201484.3484.6181.1881.86259,531
10/3/201481.7085.0581.3784.10576,543
10/2/201476.0182.4475.5880.79905,873
10/1/201475.2275.2272.3273.43604,577
9/30/201477.2677.6375.5075.69347,310
9/29/201475.6677.6375.2877.36312,945
9/26/201476.1576.6475.7876.43240,549
9/25/201476.9076.9175.2175.89281,528
9/24/201476.7077.3076.3277.05263,870
9/23/201479.6179.7376.3376.54546,332
9/22/201480.5080.8479.2379.77246,056
9/19/201482.0282.6480.6881.11308,552
9/18/201483.2383.5981.3981.87246,689
9/17/201480.9783.4480.9783.02299,918
9/16/201480.2381.9880.0280.97281,638
9/15/201482.9783.1179.9780.23604,662
9/12/201485.7385.9982.0882.97416,956
9/11/201485.6786.5085.4685.72257,818
9/10/201489.0589.5985.0086.52456,817
9/9/201489.5990.2488.5989.17231,465
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center