$111.14 -2.33 (%) Lithia Motors Inc - NYSE

Jul. 7, 2015 | 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
7/6/2015112.95114.91112.06113.47192,831
7/2/2015114.64115.18113.68113.71224,963
7/1/2015114.37115.52113.88114.59233,368
6/30/2015112.83113.79111.78113.16302,304
6/29/2015113.92114.67111.70111.97275,834
6/26/2015114.78115.40114.12114.51272,791
6/25/2015115.85116.80113.99114.69249,187
6/24/2015116.08117.14114.28115.27294,505
6/23/2015114.04117.11113.79116.20289,746
6/22/2015113.39114.22112.71113.11165,453
6/19/2015112.20113.01111.39112.80399,678
6/18/2015112.45112.85111.40112.09381,411
6/17/2015112.93113.41111.40111.94276,239
6/16/2015112.44114.57111.81112.43324,330
6/15/2015111.96113.06111.17112.24344,225
6/12/2015110.84112.51110.50112.36334,697
6/11/2015112.58112.89110.60110.91208,089
6/10/2015111.52112.91111.11112.28165,694
6/9/2015112.00112.93110.21111.06242,932
6/8/2015113.25115.08111.85112.05304,563
6/5/2015110.26113.80108.78113.17383,902
6/4/2015110.15112.00109.63110.17342,626
6/3/2015108.19111.49107.62110.27410,521
6/2/2015106.37109.00106.37108.15221,210
6/1/2015107.00108.16105.41107.25220,263
5/29/2015107.38107.40105.93106.45190,583
5/28/2015107.58107.78106.01107.52194,595
5/27/2015104.33107.55103.03107.21448,107
5/26/2015104.85105.09103.10104.05285,736
5/22/2015107.33108.63104.87105.09363,839
5/21/2015107.08108.65106.25106.89313,610
5/20/2015106.65107.90106.46107.51516,571
5/19/2015106.43107.48105.46106.36295,728
5/18/2015104.50106.70104.11106.12157,469
5/15/2015103.93104.78103.29104.42122,777
5/14/2015103.68104.23102.01103.93181,438
5/13/2015103.93104.96102.44103.03201,179
5/12/2015104.80104.80102.66104.09264,423
5/11/2015106.11106.80105.10105.28204,369
5/8/2015106.71107.90105.82106.17273,771
5/7/2015103.19106.20102.87105.79312,959
5/6/2015104.00104.24101.22103.12263,756
5/5/2015104.47105.00103.26103.45327,658
5/4/2015102.99105.41102.96104.46385,316
5/1/2015100.10102.76100.10102.52287,111
4/30/2015100.96101.3698.8299.73336,990
4/29/2015102.63103.09101.04101.50217,936
4/28/2015104.34104.85102.73103.10250,266
4/27/2015107.33109.33104.14104.58396,838
4/24/2015105.37107.34104.62107.06444,576
4/23/2015102.90105.30102.81104.91436,908
4/22/2015105.00106.87101.88102.54531,436
4/21/2015104.36105.44102.35102.50409,158
4/20/2015101.35104.70100.84104.51383,615
4/17/2015100.60101.3599.50101.35252,893
4/16/2015101.09101.46100.61101.14203,458
4/15/2015100.99101.73100.27101.04305,466
4/14/2015101.09101.3499.81100.17193,236
4/13/2015101.39101.75100.38101.09174,086
4/10/2015100.52101.66100.52101.20155,200
4/9/2015101.40102.1099.18100.54135,533
4/8/201599.32101.4999.32101.47189,895
4/7/201599.57100.6198.7799.02205,150
4/6/201599.63101.4099.0999.67262,096
4/2/201597.31100.6496.8599.63341,435
4/1/201599.2899.2895.9896.96290,036
3/31/201598.23100.2597.6199.41557,964
3/30/201597.1699.9896.9499.07233,695
3/27/201594.4297.2594.4296.67162,039
3/26/201595.0095.0593.5194.33232,039
3/25/201599.0699.0694.9795.12319,039
3/24/201597.8198.6896.7898.45189,686
3/23/201597.6299.5097.3297.81243,088
3/20/201597.2597.7195.5697.30359,161
3/19/201595.2297.9095.2296.68243,532
3/18/201594.7595.9093.0595.49205,242
3/17/201594.0795.8094.0795.24280,742
3/16/201592.5294.2892.5294.07245,196
3/13/201592.3392.6490.5692.14214,413
3/12/201589.8492.5989.7992.19223,174
3/11/201588.2889.5187.6789.36230,292
3/10/201589.1089.6387.6188.42198,800
3/9/201589.3090.1088.0990.02217,257
3/6/201591.2792.1089.3789.58220,950
3/5/201592.6792.9890.8891.86185,415
3/4/201592.5492.6091.1992.32310,878
3/3/201595.2495.4292.0293.25356,679
3/2/201594.8895.9894.6195.31410,107
2/27/201592.5594.8791.9694.46492,413
2/26/201593.4693.9890.4792.21608,432
2/25/201592.8195.9091.1993.14750,655
2/24/201589.4390.0388.3889.35351,402
2/23/201589.0489.4188.2389.28202,874
2/20/201588.5289.5787.8889.01210,627
2/19/201587.1488.6687.0988.51149,358
2/18/201587.8488.5586.6287.63288,068
2/17/201589.1689.3387.9188.19108,138
2/13/201588.0789.3687.2389.13180,843
2/12/201587.2888.6486.3288.15166,077
2/11/201588.7488.7986.1987.01180,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!