$106.85 +0.75 (%) Lithia Motors Inc - NYSE

Aug. 27, 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
8/27/2015107.02109.44105.74106.85336,473
8/26/2015106.40106.49103.26106.10261,944
8/25/2015105.40107.39103.60103.78357,612
8/24/201598.54104.9898.29101.89553,993
8/21/2015106.00107.04103.57104.85416,872
8/20/2015111.66111.85108.06108.27320,841
8/19/2015114.39114.40111.86112.71238,007
8/18/2015115.11115.82114.15114.69220,536
8/17/2015115.76115.77113.75114.94292,415
8/14/2015114.79116.45113.62116.14321,995
8/13/2015115.03116.91113.24115.04288,917
8/12/2015116.53117.33111.85115.10454,620
8/11/2015116.75117.78115.06117.53240,651
8/10/2015117.66119.06116.75117.50379,691
8/7/2015118.45118.71116.12116.66363,870
8/6/2015120.40120.40116.52118.45253,734
8/5/2015119.97120.81119.52119.80257,307
8/4/2015118.60120.64118.08118.99264,735
8/3/2015120.12121.53117.56118.40284,091
7/31/2015118.58122.01117.82119.69327,821
7/30/2015115.81119.67115.81118.11258,015
7/29/2015113.16117.41112.75116.23361,143
7/28/2015113.63114.41111.45112.59253,236
7/27/2015112.30113.31108.76113.07646,130
7/24/2015117.79117.99112.84113.57451,171
7/23/2015116.99117.76115.08116.87443,872
7/22/2015115.01120.11110.84117.72970,172
7/21/2015116.64116.64110.75112.40746,681
7/20/2015116.65118.03116.43117.22235,842
7/17/2015116.80117.00115.83116.77223,627
7/16/2015116.26118.57115.52116.88350,265
7/15/2015114.67115.96113.81115.48221,430
7/14/2015115.06115.49114.23114.71159,669
7/13/2015113.58115.85113.58115.16329,291
7/10/2015112.17113.27111.89112.29225,886
7/9/2015111.59112.31110.12110.96267,391
7/8/2015110.06111.32109.34110.55280,384
7/7/2015113.53113.56109.79111.14362,225
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
  • 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!