$96.67 +2.34 (%) Lithia Motors Inc - NYSE

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center