$76.38 +0.68 (%) Lithia Motors Inc - NYSE

Feb. 9, 2016 | 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
2/9/201674.7078.7674.2676.38390,733
2/8/201674.2376.3173.8575.70408,501
2/5/201676.0077.2875.0575.32489,033
2/4/201674.4577.0772.9576.29322,994
2/3/201674.9075.3572.3074.44404,925
2/2/201675.6275.9972.3974.23395,708
2/1/201675.7577.0574.6876.42278,065
1/29/201674.3777.0173.7876.57423,738
1/28/201677.2977.9972.9573.79526,283
1/27/201678.1978.9175.9876.75480,350
1/26/201678.0678.9276.0378.78471,049
1/25/201677.9279.3077.4877.98340,589
1/22/201677.7078.8977.0778.27332,023
1/21/201677.9979.1776.4876.54455,321
1/20/201673.8678.9573.3577.73609,509
1/19/201678.4779.0473.9074.95677,598
1/15/201678.7579.8577.2578.13517,005
1/14/201680.7282.9077.4480.89617,876
1/13/201685.9385.9379.7680.70659,392
1/12/201688.0088.1283.6285.38930,471
1/11/201686.7388.1686.0887.50440,693
1/8/201688.5990.6786.0586.29617,450
1/7/201686.9691.3285.7487.91638,156
1/6/201691.3395.2687.0089.061,612,369
1/5/2016103.18103.7598.4498.84781,381
1/4/2016104.24105.38102.60103.06381,388
12/31/2015106.91108.40106.48106.67193,927
12/30/2015109.09109.82107.50107.60157,742
12/29/2015108.63110.33108.05108.99222,834
12/28/2015109.24109.60107.00107.73164,593
12/24/2015109.46110.30108.53109.43102,002
12/23/2015108.23109.76107.58109.67225,404
12/22/2015107.40108.57105.67108.19308,632
12/21/2015107.66108.21104.74106.59380,868
12/18/2015110.24110.30104.74106.44906,210
12/17/2015113.81114.64111.20111.28208,914
12/16/2015112.57113.87110.56113.68313,611
12/15/2015114.92115.77110.74111.78392,174
12/14/2015116.35116.79110.86113.50488,636
12/11/2015119.70119.94116.12116.36256,412
12/10/2015121.32122.54120.12121.39266,021
12/9/2015124.10124.61120.90121.32317,449
12/8/2015121.49124.46121.24123.95141,333
12/7/2015123.47124.65122.33123.10164,130
12/4/2015121.97124.68121.97123.96198,940
12/3/2015124.52124.53121.20121.77232,053
12/2/2015126.41126.54123.57123.94148,861
12/1/2015125.17126.56124.50126.06246,671
11/30/2015125.87126.28123.53124.24202,349
11/27/2015125.88126.56124.73125.8668,667
11/25/2015123.75126.50123.75125.36279,297
11/24/2015121.21124.64121.16123.75253,448
11/23/2015119.89123.10119.13122.15233,652
11/20/2015119.37120.62118.90120.13171,791
11/19/2015119.33120.33117.70118.38235,755
11/18/2015116.13119.34116.05118.88532,502
11/17/2015114.93118.74114.70116.15244,613
11/16/2015111.69114.42111.55114.33218,042
11/13/2015116.10116.24111.84112.10306,357
11/12/2015119.52120.77116.51116.80253,453
11/11/2015120.28121.81119.26120.34428,173
11/10/2015119.70120.98118.88119.79352,056
11/9/2015120.00120.33118.42118.99327,441
11/6/2015120.19121.79119.59120.48484,246
11/5/2015120.69121.00118.43120.63286,509
11/4/2015118.12120.82117.00120.61341,542
11/3/2015117.52118.97116.09118.33264,753
11/2/2015117.66118.37115.34117.44218,808
10/30/2015113.66118.44112.53117.39287,590
10/29/2015116.60116.60112.49113.81252,555
10/28/2015113.75116.29111.75116.26351,063
10/27/2015116.75116.82112.69113.14266,195
10/26/2015117.06118.28114.10117.06342,507
10/23/2015114.76116.49113.70116.20357,548
10/22/2015111.46115.64110.73113.44578,171
10/21/2015103.82112.98102.01110.46963,021
10/20/2015105.74106.65104.38106.56612,971
10/19/2015105.76106.47104.80105.89444,424
10/16/2015108.35108.35104.38106.02500,107
10/15/2015107.05108.00106.83107.84450,954
10/14/2015107.05108.68105.81106.63554,997
10/13/2015106.92108.00106.00106.66263,661
10/12/2015106.95108.46105.75107.67219,087
10/9/2015109.41109.41106.31106.95448,044
10/8/2015109.95111.49108.60109.68325,972
10/7/2015110.89111.65108.07109.75330,190
10/6/2015113.59114.35109.69110.47270,511
10/5/2015113.20113.84111.49113.65199,194
10/2/2015107.24111.93106.57111.83271,426
10/1/2015107.87109.06106.41108.82204,163
9/30/2015106.76108.22104.78108.11426,137
9/29/2015102.32105.77101.34105.44349,162
9/28/2015108.06108.62101.25102.15502,918
9/25/2015110.00111.63107.94108.44268,303
9/24/2015111.53112.51107.20109.39366,014
9/23/2015112.26112.88110.86112.53147,807
9/22/2015114.21114.77111.26111.97334,726
9/21/2015114.29116.93114.06115.44233,718
9/18/2015114.19116.23113.02113.35372,664
9/17/2015113.21117.88112.80115.48295,757
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center