Lithia Motors Inc $68.36

up +0.85


17/4/2014 04:15 PM  |  NYSE : LAD  
Industries : Specialty Retail / Auto Dealerships
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAD historical data

Date Open High Low Close Volume
4/16/201467.8068.0266.9567.51123,750
4/15/201465.8467.3065.2567.00286,132
4/14/201465.7367.0664.9965.78217,482
4/11/201465.2766.0364.3764.75234,096
4/10/201468.2768.4366.3366.40226,417
4/9/201466.6668.3666.3168.11207,627
4/8/201465.7066.8965.3666.38277,592
4/7/201467.5468.1764.9565.69297,920
4/4/201470.5870.8867.4868.10194,385
4/3/201470.0070.6969.9070.15287,563
4/2/201468.3570.0268.1669.76248,584
4/1/201466.7668.3466.7668.30200,148
3/31/201465.2566.7264.8266.46314,658
3/28/201463.9966.1264.0464.80235,105
3/27/201465.1265.4263.5663.99229,654
3/26/201466.3567.0464.6565.20242,097
3/25/201467.5368.1065.4265.93233,210
3/24/201468.0068.2266.5367.21283,128
3/21/201466.6168.2066.1967.47251,838
3/20/201465.6766.6465.2966.17143,227
3/19/201466.6466.6565.2865.99124,567
3/18/201465.9666.8565.9066.49131,556
3/17/201465.7866.4065.1765.88170,358
3/14/201464.5765.4364.0465.26146,105
3/13/201467.1267.3864.4064.81248,626
3/12/201466.3067.8466.2567.16256,071
3/11/201467.8968.5666.6266.94290,851
3/10/201467.1068.0666.5768.04324,111
3/7/201467.3367.9866.6667.05254,619
3/6/201465.7766.6765.6066.55354,045
3/5/201465.8866.4465.1365.79321,348
3/4/201462.7666.0562.7665.79484,982
3/3/201463.0363.6661.8762.19275,628
2/28/201463.3163.5863.0063.42321,999
2/27/201462.0263.2461.6463.10241,926
2/26/201462.9563.5661.6362.12258,927
2/25/201460.5362.5060.4161.90395,154
2/24/201460.0061.1759.1360.51504,815
2/21/201461.4061.4060.3460.49358,197
2/20/201462.6362.6360.4361.33807,735
2/19/201460.0064.5959.1862.54997,973
2/18/201459.0059.4258.2458.99740,980
2/14/201457.9559.0257.1958.67457,402
2/13/201456.2258.2155.8458.04363,562
2/12/201457.5157.9856.1356.59232,628
2/11/201457.6158.1857.1957.53201,616
2/10/201458.3458.8357.6357.68326,952
2/7/201458.5459.3457.7058.21343,760
2/6/201455.4358.5855.1458.13618,658
2/5/201456.1756.5254.3154.96402,664
2/4/201454.1757.3054.1656.50511,016
2/3/201456.3357.0153.5754.17367,394
1/31/201456.1957.1155.5056.29303,392
1/30/201455.9257.8455.5357.35355,620
1/29/201456.7457.2555.2155.55434,629
1/28/201457.2658.0256.3357.20439,890
1/27/201458.2358.6456.1157.10388,246
1/24/201459.8259.8257.7758.00430,560
1/23/201461.2061.3759.8959.98464,717
1/22/201461.5161.6660.8461.40242,250
1/21/201461.6162.0560.7561.09302,657
1/17/201460.0061.6860.0061.41402,642
1/16/201459.5960.2658.3359.87597,083
1/15/201463.5263.5258.1460.031,247,900
1/14/201464.0664.0662.2963.80303,917
1/13/201465.2465.7563.1763.33206,677
1/10/201465.8065.9864.7065.34220,631
1/9/201466.9567.1865.2165.82225,464
1/8/201467.2567.3166.1366.85240,604
1/7/201466.6767.9266.3467.26197,771
1/6/201467.1467.5066.2566.48270,684
1/3/201468.3968.5066.7967.15365,797
1/2/201469.2369.6868.0768.49285,106
12/31/201369.5469.9768.7969.42181,384
12/30/201368.8669.6167.6769.31190,744
12/27/201370.3470.4468.4669.03181,243
12/26/201370.0370.8469.6870.00114,919
12/24/201368.9570.3468.5269.6982,360
12/23/201368.8669.5368.8669.02251,576
12/20/201370.3970.9568.4568.71500,252
12/19/201370.0071.0869.7970.41173,137
12/18/201368.3870.0266.4170.02305,753
12/17/201368.3969.4368.1768.53130,776
12/16/201368.1569.3367.9768.53196,981
12/13/201367.4968.0967.2867.64135,097
12/12/201367.5168.1167.0167.69156,630
12/11/201368.0468.4167.1967.63201,480
12/10/201368.0168.9067.6868.05227,572
12/9/201368.1668.9267.8168.32149,515
12/6/201368.5069.3567.6968.24224,071
12/5/201366.2868.6666.0068.10203,289
12/4/201365.8367.4565.6466.62213,433
12/3/201364.9866.2064.9866.08251,445
12/2/201365.9266.5764.7865.16144,175
11/29/201367.1267.1965.9366.0885,125
11/27/201365.7866.7765.4066.62139,036
11/26/201365.0365.9765.0065.73187,467
11/25/201365.6866.0064.6465.35160,784
11/22/201365.5665.6764.7265.53149,668
11/21/201363.3765.5162.9365.39207,486
Trading Center