$86.94 +1.41 (%) Lithia Motors Inc - NYSE

Dec. 19, 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
12/19/201485.7588.8384.3586.94623,212
12/18/201485.3285.7183.6085.53248,974
12/17/201481.4383.9880.2183.93256,335
12/16/201483.0584.0781.2781.39340,780
12/15/201485.0085.9682.5983.52464,181
12/12/201481.8285.7081.8284.28423,475
12/11/201481.6883.9081.4382.82394,892
12/10/201479.7681.5879.0780.90575,593
12/9/201478.2880.3577.8380.26296,959
12/8/201478.9779.8878.7079.23313,753
12/5/201479.1780.0077.8679.03217,760
12/4/201477.9979.1177.3679.06273,417
12/3/201475.0778.4475.0778.27325,585
12/2/201472.7175.1472.6574.96524,266
12/1/201473.2773.8771.5772.42273,260
11/28/201473.7974.0972.5273.51160,523
11/26/201474.3174.9073.4373.49186,341
11/25/201473.0174.6173.0174.32218,750
11/24/201474.0574.5471.4972.58467,575
11/21/201474.8075.1573.7973.98312,756
11/20/201472.4074.6871.8273.24271,863
11/19/201473.6974.0572.2572.84312,103
11/18/201473.4075.2673.4073.99256,605
11/17/201474.8675.1573.0173.22305,138
11/14/201475.6375.6574.6575.13332,597
11/13/201478.4878.9475.0175.62357,270
11/12/201476.5278.6076.5278.22309,894
11/11/201475.6876.9975.4676.81333,881
11/10/201475.7676.6974.2975.87350,506
11/7/201475.6175.8574.2475.65396,756
11/6/201472.0675.6571.7975.42412,163
11/5/201475.2077.0172.7673.90590,253
11/4/201475.1776.0373.1174.14405,557
11/3/201477.6578.3674.7675.22594,274
10/31/201476.9378.8976.0577.62415,837
10/30/201473.0575.9772.1975.40388,139
10/29/201475.9676.8374.0574.73331,592
10/28/201472.7975.9172.5975.76417,556
10/27/201473.6173.6171.3071.87245,964
10/24/201472.2573.8370.9773.77291,323
10/23/201469.6072.3769.4471.99480,198
10/22/201470.6471.6868.4368.69381,710
10/21/201470.7171.8069.9370.77480,716
10/20/201470.2771.4269.1870.21338,723
10/17/201471.2572.1269.4870.48561,411
10/16/201467.6870.8467.3870.08637,351
10/15/201466.3369.8465.5469.31743,196
10/14/201464.4466.7663.7266.031,138,716
10/13/201467.5069.7863.0564.012,146,556
10/10/201479.3681.8878.4980.86358,852
10/9/201481.5782.9679.6979.74363,628
10/8/201479.0781.8278.0281.68455,762
10/7/201481.4081.8778.9578.98292,237
10/6/201484.3484.6181.1881.86259,531
10/3/201481.7085.0581.3784.10576,543
10/2/201476.0182.4475.5880.79905,873
10/1/201475.2275.2272.3273.43604,577
9/30/201477.2677.6375.5075.69347,310
9/29/201475.6677.6375.2877.36312,945
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center