$75.69 -1.67 (%) Lithia Motors Inc - NYSE

Sep. 30, 2014 | 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
9/29/201475.6677.6375.2877.36308,676
9/26/201476.1576.6475.7876.43240,549
9/25/201476.9076.9175.2175.89281,528
9/24/201476.7077.3076.3277.05263,870
9/23/201479.6179.7376.3376.54546,332
9/22/201480.5080.8479.2379.77246,056
9/19/201482.0282.6480.6881.11308,552
9/18/201483.2383.5981.3981.87246,689
9/17/201480.9783.4480.9783.02299,918
9/16/201480.2381.9880.0280.97281,638
9/15/201482.9783.1179.9780.23604,662
9/12/201485.7385.9982.0882.97416,956
9/11/201485.6786.5085.4685.72257,818
9/10/201489.0589.5985.0086.52456,817
9/9/201489.5990.2488.5989.17231,465
9/8/201491.2991.2988.7689.60252,430
9/5/201491.5091.8390.3591.43200,445
9/4/201490.8392.7890.8391.66350,030
9/3/201489.9491.2089.5990.70335,573
9/2/201487.7389.9987.4289.23219,613
8/29/201486.7487.5486.6587.42135,097
8/28/201487.0087.2285.3686.90137,637
8/27/201488.6488.6487.0487.28136,835
8/26/201487.4289.0687.4188.60230,868
8/25/201485.5787.4185.5187.04193,579
8/22/201486.6187.0084.9885.12434,703
8/21/201488.2888.8686.2786.61369,251
8/20/201488.8088.8188.1088.39256,555
8/19/201490.6590.6988.8089.00288,643
8/18/201491.0291.1889.7690.00307,689
8/15/201492.9392.9589.1090.09414,482
8/14/201493.0194.3492.9793.47194,575
8/13/201490.6892.7590.5792.45214,668
8/12/201490.5991.1589.9391.01264,285
8/11/201490.6091.4390.1790.98195,519
8/8/201488.4090.4988.2790.17162,125
8/7/201490.1491.7588.1788.52436,657
8/6/201489.1090.8688.8889.71290,615
8/5/201489.3291.0489.1889.89174,689
8/4/201489.0490.3288.7290.13359,695
8/1/201488.8190.1887.4088.55285,433
7/31/201489.5790.3988.3488.85418,019
7/30/201490.9291.5790.4191.04212,636
7/29/201492.1892.1889.7990.52568,932
7/28/201492.7793.0991.4892.19274,102
7/25/201494.5195.0492.6492.68313,767
7/24/201494.7996.2894.6495.22327,011
7/23/201493.9597.0093.0094.59882,859
7/22/201490.9293.1890.2290.43568,637
7/21/201491.0691.3990.1690.49252,031
7/18/201489.8791.7889.8791.42327,113
7/17/201491.6991.6989.6689.86379,677
7/16/201493.8093.8092.1192.48176,782
7/15/201494.5294.7192.5092.99239,664
7/14/201495.0095.3293.8894.20306,853
7/11/201494.3994.8193.5493.70309,696
7/10/201493.4895.3693.2094.40337,179
7/9/201495.6796.8595.6796.06229,413
7/8/201495.9296.5695.0095.63280,871
7/7/201496.4197.2095.7895.93292,284
7/3/201496.2196.7295.5596.37250,576
7/2/201494.7396.3894.5196.07308,551
7/1/201493.8494.9993.6794.37310,550
6/30/201493.2994.3192.7394.07505,503
6/27/201492.4493.5492.3593.23182,133
6/26/201492.1293.2590.7892.74208,029
6/25/201489.4592.5789.0092.32352,495
6/24/201492.5492.7689.6789.88400,469
6/23/201493.0993.8792.1292.39247,761
6/20/201491.9192.5091.5992.35493,047
6/19/201490.3292.1889.5792.00400,709
6/18/201488.7790.5088.6890.25387,911
6/17/201486.2988.9184.7788.68606,499
6/16/201483.9988.6282.4086.531,640,248
6/13/201476.4177.1375.7376.68259,796
6/12/201478.7979.6575.8876.38418,470
6/11/201480.1080.4478.6679.16246,244
6/10/201480.1781.0579.9780.54609,934
6/9/201479.5780.4079.4180.39284,867
6/6/201480.2081.0279.3079.68266,561
6/5/201479.6080.2878.2479.80206,459
6/4/201478.2679.8877.9179.56168,472
6/3/201477.5380.5977.1478.85403,413
6/2/201478.5978.5977.0277.73206,147
5/30/201478.6579.3277.9978.43550,015
5/29/201478.2878.8277.2678.60169,059
5/28/201478.4878.6777.7578.21189,639
5/27/201478.5879.9878.5378.82333,633
5/23/201476.1177.8276.0877.68235,180
5/22/201476.0477.4175.8576.03217,321
5/21/201474.4375.8574.1975.51276,628
5/20/201474.1774.3673.0774.02318,406
5/19/201473.5975.4873.4074.56305,695
5/16/201472.2074.0572.2074.03300,938
5/15/201472.4672.6971.7072.27304,617
5/14/201474.1674.4672.8673.05237,531
5/13/201476.4576.6973.9474.15992,295
5/12/201472.5076.1872.5076.00530,060
5/9/201471.0472.4070.4072.40372,577
5/8/201471.7874.0771.2471.30307,791
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center