$99.41 -0.11 (%) Lithia Motors Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAD historical data

Date Open High Low Close Volume
1/20/201799.40100.1197.0899.41246,940
1/19/2017100.98102.3299.0299.52254,860
1/18/2017101.66101.69100.02101.44233,845
1/17/2017101.53105.32101.01101.67378,017
1/13/2017102.94104.44100.96101.33329,468
1/12/2017101.87103.1399.08103.02294,339
1/11/2017100.67102.1199.87102.08270,589
1/10/201799.74102.7399.74100.94224,028
1/9/201799.55100.4098.2699.81149,155
1/6/2017102.69102.6999.2299.60170,412
1/5/2017101.82102.43100.25102.23280,127
1/4/201798.69103.1298.69102.93498,900
1/3/201798.3999.1096.3998.08172,955
12/30/201696.7697.1595.0496.83195,926
12/29/201696.8398.2595.5596.61109,387
12/28/201698.82100.0895.7296.66129,715
12/27/201698.0099.1597.8498.72136,614
12/23/201697.9699.3396.8497.49201,495
12/22/2016101.16101.3498.4098.50145,649
12/21/2016101.71101.89100.54100.95137,106
12/20/201698.86101.5498.86101.49195,272
12/19/201697.5299.2597.2999.22170,692
12/16/201697.6097.8996.3197.431,188,140
12/15/201696.2598.4695.5097.27294,406
12/14/201698.5098.5595.7895.99270,679
12/13/201697.9799.0897.8198.32223,491
12/12/201699.51101.0697.6598.22235,953
12/9/2016101.10101.57100.07100.54332,886
12/8/201698.95101.4398.69101.33319,478
12/7/201696.4699.6196.4699.35285,975
12/6/201693.6096.6693.1096.45271,532
12/5/201691.2094.0791.1893.46252,306
12/2/201694.2294.5990.2590.51349,650
12/1/201691.8295.3390.6093.62495,340
11/30/201692.3093.0891.3191.90281,934
11/29/201692.5193.5891.2491.69269,318
11/28/201692.5094.3291.5592.12552,821
11/25/201691.8293.5491.2692.53139,293
11/23/201690.7191.7389.8691.48304,441
11/22/201689.2790.7988.5990.74352,873
11/21/201687.4788.9987.2988.80291,721
11/18/201686.9587.1885.5886.95240,095
11/17/201686.6786.9885.2886.96262,174
11/16/201685.3987.2885.0586.23265,057
11/15/201687.5088.2184.3186.01337,421
11/14/201684.1887.4583.7686.92484,070
11/11/201681.9983.5081.1483.34336,598
11/10/201680.8882.6879.2881.67514,650
11/9/201676.2379.8475.8579.76419,856
11/8/201678.9678.9677.0877.71312,239
11/7/201679.9981.0179.0879.69252,388
11/4/201679.0580.6578.8179.14236,570
11/3/201680.9581.0878.8179.04300,966
11/2/201682.6783.0979.5080.42430,461
11/1/201685.7486.2282.6882.98248,415
10/31/201685.4486.0684.4785.78292,544
10/28/201684.0086.6783.1185.35424,268
10/27/201687.0987.0985.1285.44199,969
10/26/201686.0087.3686.0086.97183,662
10/25/201688.2089.0285.8786.46226,325
10/24/201688.7790.2587.5588.56293,358
10/21/201685.8288.6085.2588.50544,816
10/20/201688.1190.1785.7186.731,264,517
10/19/201693.8896.3892.4895.21537,652
10/18/201696.7096.7093.3793.37321,918
10/17/201695.9896.5095.3595.72244,469
10/14/201696.6397.3495.3896.01222,895
10/13/201695.2496.9594.3795.93319,999
10/12/201694.8496.3794.1796.35223,834
10/11/201696.1996.9094.2594.49189,975
10/10/201695.2096.4794.9796.06228,289
10/7/201695.2596.0493.5994.72212,400
10/6/201695.1595.8093.9495.26257,999
10/5/201693.9697.8393.6095.48350,367
10/4/201693.9795.1292.7593.65324,198
10/3/201694.8295.6093.8794.17197,063
9/30/201693.6095.6792.2495.52294,992
9/29/201691.4094.3190.6493.60579,947
9/28/201691.0791.4989.3690.94178,507
9/27/201689.9290.8089.0890.67200,956
9/26/201691.3791.5189.4589.51219,906
9/23/201692.5793.6091.7791.80298,209
9/22/201691.5893.2791.5893.19280,873
9/21/201690.4291.7590.1091.05300,314
9/20/201692.0092.3890.6591.19204,902
9/19/201690.6992.5090.5991.87329,583
9/16/201691.4291.9489.6490.53463,722
9/15/201691.1991.7889.9191.50337,477
9/14/201689.5291.7588.2991.33557,627
9/13/201684.8089.9984.8089.23898,392
9/12/201682.3186.3882.1085.53342,324
9/9/201685.4185.4183.0283.21274,749
9/8/201686.8088.2586.0986.24327,393
9/7/201685.1887.2185.1887.12393,914
9/6/201684.6785.4084.0485.15230,879
9/2/201683.1684.9982.6384.54198,023
9/1/201682.5384.3282.5383.00245,598
8/31/201681.9782.9081.3582.77286,588
8/30/201681.4683.0581.4281.66231,329
8/29/201680.5281.8480.5281.71124,432
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center