$82.35 -1.02 (%) Lithia Motors Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 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
5/4/201682.5783.8682.1382.35342,884
5/3/201682.3584.0682.0083.37401,211
5/2/201683.6884.1382.4083.35352,585
4/29/201684.0584.4682.7583.02402,263
4/28/201685.3786.6583.8183.96437,211
4/27/201685.4786.0384.8385.31371,699
4/26/201680.9185.5080.4085.36575,205
4/25/201681.6982.3180.2680.39410,141
4/22/201678.9782.9978.5082.14880,921
4/21/201688.1689.9879.0079.142,638,024
4/20/201691.0193.1691.0192.50527,184
4/19/201690.4891.2090.0190.82325,059
4/18/201688.6790.7187.9990.44376,143
4/15/201688.8789.6888.0089.03256,366
4/14/201688.1090.1587.4088.98343,592
4/13/201684.7588.4684.5888.35497,551
4/12/201681.5784.3281.4184.18411,188
4/11/201680.2383.2179.7981.26516,002
4/8/201680.2980.6779.1479.68349,477
4/7/201682.8383.6979.3579.86539,268
4/6/201682.7483.6782.0882.97255,571
4/5/201681.0883.7880.2182.53401,720
4/4/201684.2884.2880.4881.56684,679
4/1/201686.1886.9783.6384.48511,466
3/31/201691.9292.1786.8187.33610,638
3/30/201691.3792.2290.9691.71334,340
3/29/201687.0891.1786.6990.98326,195
3/28/201687.7988.3386.8587.37239,283
3/24/201686.6888.0685.1988.05324,692
3/23/201687.8687.9886.7386.73322,440
3/22/201689.4189.6288.0288.16280,044
3/21/201690.8791.2989.4789.74409,184
3/18/201690.8692.4790.5691.31474,296
3/17/201689.9990.7289.2490.36353,181
3/16/201690.5790.6789.0190.46259,397
3/15/201692.2092.4189.2490.58322,352
3/14/201694.2094.4392.0892.76235,895
3/11/201692.7294.8892.1994.80319,303
3/10/201694.5294.8691.2391.99399,976
3/9/201693.7694.8292.2094.25381,852
3/8/201695.5396.2193.5493.55330,633
3/7/201696.3997.4895.1996.38234,801
3/4/201697.5999.1496.3896.83319,186
3/3/201695.2897.4294.4697.13396,311
3/2/201695.4295.9093.4294.58288,513
3/1/201693.7195.3192.4595.26696,976
2/29/201693.8494.7892.6692.72497,949
2/26/201695.0195.0193.0493.73401,117
2/25/201694.4994.9091.7194.23562,019
2/24/201689.0095.6985.8794.021,106,676
2/23/201686.8688.9586.7887.16487,188
2/22/201686.0988.3986.0987.04642,124
2/19/201685.4086.0783.8084.97608,817
2/18/201686.6587.1885.1185.87533,706
2/17/201683.1686.4783.1685.86486,576
2/16/201680.0082.7479.8082.60480,142
2/12/201678.9079.9077.7179.08317,101
2/11/201676.4578.6375.8077.79326,872
2/10/201676.8579.9676.8577.60333,485
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center