$86.29 +0.56 (%) Lithia Motors Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201685.7886.6185.1886.29322,622
7/28/201686.1486.7683.0785.73611,427
7/27/201683.6783.8782.5183.38325,692
7/26/201682.2083.4381.6383.19309,473
7/25/201683.8184.5581.8182.19436,350
7/22/201683.5583.9482.0883.73157,242
7/21/201682.3085.0882.2083.36383,500
7/20/201681.1582.9881.1582.29387,271
7/19/201681.9882.6380.6081.04467,543
7/18/201680.6382.8380.3182.39309,079
7/15/201680.8680.9979.9880.63277,083
7/14/201680.6281.6580.1680.28314,752
7/13/201679.5879.9678.2079.63209,577
7/12/201678.7279.8178.3979.29289,149
7/11/201677.7978.8177.4978.02235,104
7/8/201674.4477.5574.4477.14380,265
7/7/201672.4173.9672.3073.44278,925
7/6/201670.1572.2769.6172.01205,218
7/5/201671.7572.1569.3670.41416,341
7/1/201671.1074.4871.0472.30484,029
6/30/201671.8872.3469.8971.07328,048
6/29/201670.7371.9970.5071.61158,784
6/28/201670.1071.0469.4270.11254,991
6/27/201670.2670.6768.7069.23391,497
6/24/201670.3771.6070.2571.18599,249
6/23/201672.4674.3472.4673.76247,870
6/22/201673.5073.7971.7071.76281,293
6/21/201675.0076.0672.4973.21377,737
6/20/201676.6077.7776.0276.24335,578
6/17/201675.1677.4574.6475.50426,850
6/16/201673.6475.1172.4074.98452,874
6/15/201674.2675.5873.6774.21495,228
6/14/201674.8875.3573.5074.01356,123
6/13/201674.4975.4474.1274.99365,894
6/10/201675.8676.4074.8174.91265,708
6/9/201678.6079.1876.4377.37353,367
6/8/201680.2280.8278.6179.12220,861
6/7/201679.1480.5979.1080.05434,549
6/6/201678.8779.4477.6079.08439,147
6/3/201682.2082.2078.9879.14429,944
6/2/201681.6082.9381.5682.62153,328
6/1/201681.7983.0179.5481.98278,999
5/31/201682.1882.9281.8082.34240,148
5/27/201681.5983.1081.5482.16262,186
5/26/201682.2582.7481.2581.37152,672
5/25/201678.9081.9678.9081.69249,730
5/24/201677.7879.6177.1278.98217,599
5/23/201680.2280.4777.5477.58199,090
5/20/201677.4480.0377.1079.96259,264
5/19/201678.0079.2777.2977.33272,625
5/18/201678.7679.3378.0078.29276,298
5/17/201678.0880.2677.8879.24362,334
5/16/201678.8079.4078.1878.26269,276
5/13/201678.5079.9878.1078.60341,533
5/12/201680.5080.8678.5178.86651,552
5/11/201683.5384.6680.3480.39360,073
5/10/201684.2784.9083.2684.74212,375
5/9/201683.3985.0883.3584.04285,035
5/6/201681.0983.4281.0083.32364,264
5/5/201682.2483.3281.3681.38293,565
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center