$95.52 +1.92 (%) Lithia Motors Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/29/201691.4094.3190.6493.60579,947
9/28/201691.0791.4989.3690.94178,507
9/27/201689.9290.8089.0890.67200,956
9/26/201691.3791.5189.4589.51219,906
9/23/201692.5793.6091.7791.80298,209
9/22/201691.5893.2791.5893.19280,873
9/21/201690.4291.7590.1091.05300,314
9/20/201692.0092.3890.6591.19204,902
9/19/201690.6992.5090.5991.87329,583
9/16/201691.4291.9489.6490.53463,722
9/15/201691.1991.7889.9191.50337,477
9/14/201689.5291.7588.2991.33557,627
9/13/201684.8089.9984.8089.23898,392
9/12/201682.3186.3882.1085.53342,324
9/9/201685.4185.4183.0283.21274,749
9/8/201686.8088.2586.0986.24327,393
9/7/201685.1887.2185.1887.12393,914
9/6/201684.6785.4084.0485.15230,879
9/2/201683.1684.9982.6384.54198,023
9/1/201682.5384.3282.5383.00245,598
8/31/201681.9782.9081.3582.77286,588
8/30/201681.4683.0581.4281.66231,329
8/29/201680.5281.8480.5281.71124,432
8/26/201681.0782.0979.9180.61177,292
8/25/201680.3481.7679.8481.02177,044
8/24/201681.9683.1080.4280.83277,502
8/23/201682.3783.3482.0382.15179,247
8/22/201682.7482.7481.4281.68230,532
8/19/201682.3683.4382.1282.79160,521
8/18/201682.8082.8981.5582.81341,091
8/17/201683.7383.9082.3182.77292,778
8/16/201684.5485.1583.8183.99158,798
8/15/201684.0085.3883.9984.82171,600
8/12/201683.7584.4382.6583.46175,969
8/11/201682.7484.9782.7483.82233,061
8/10/201682.3982.6581.6281.98153,972
8/9/201683.6083.9181.9882.42256,692
8/8/201684.5184.8183.6783.83182,641
8/5/201684.7386.3383.8584.23306,747
8/4/201683.5385.9983.2683.83210,534
8/3/201682.1383.8180.6283.79276,302
8/2/201685.6185.6782.1382.53578,174
8/1/201686.2986.7184.4885.81593,592
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center