Dow Up1.13% Nasdaq Up1.41%

Lithia Motors Inc. (LAD)

-NYSE
77.62 Up 2.22(2.94%) 4:02PM EDT
|After Hours : 77.62 0.00 (0.00%) 4:27PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 30, 201473.0575.9772.1975.40388,10075.40
Oct 29, 201475.9676.8374.0574.73331,60074.73
Oct 28, 201472.7975.9172.5975.76417,60075.76
Oct 27, 201473.6173.6171.3071.87246,00071.87
Oct 24, 201472.2573.8370.9773.77291,30073.77
Oct 23, 201469.6072.3769.4471.99480,20071.99
Oct 22, 201470.6471.6868.4368.69381,70068.69
Oct 21, 201470.7171.8069.9370.77480,70070.77
Oct 20, 201470.2771.4269.1870.21338,70070.21
Oct 17, 201471.2572.1269.4870.48561,40070.48
Oct 16, 201467.6870.8467.3870.08637,40070.08
Oct 15, 201466.3369.8465.5469.31743,20069.31
Oct 14, 201464.4466.7663.7266.031,138,70066.03
Oct 13, 201467.5069.7863.0564.012,144,80064.01
Oct 10, 201479.3681.8878.4980.86358,90080.86
Oct 9, 201481.5782.9679.6979.74363,60079.74
Oct 8, 201479.0781.8278.0281.68455,80081.68
Oct 7, 201481.4081.8778.9578.98291,60078.98
Oct 6, 201484.3484.6181.1881.86259,50081.86
Oct 3, 201481.7085.0581.3784.10576,50084.10
Oct 2, 201476.0182.4475.5880.79905,90080.79
Oct 1, 201475.2275.2272.3273.43604,60073.43
Sep 30, 201477.2677.6375.5075.69347,30075.69
Sep 29, 201475.6677.6375.2877.36312,90077.36
Sep 26, 201476.1576.6475.7876.43240,50076.43
Sep 25, 201476.9076.9175.2175.89281,50075.89
Sep 24, 201476.7077.3076.3277.05263,90077.05
Sep 23, 201479.6179.7376.3376.54546,30076.54
Sep 22, 201480.5080.8479.2379.77246,10079.77
Sep 19, 201482.0282.6480.6881.11308,60081.11
Sep 18, 201483.2383.5981.3981.87246,70081.87
Sep 17, 201480.9783.4480.9783.02299,90083.02
Sep 16, 201480.2381.9880.0280.97281,60080.97
Sep 15, 201482.9783.1179.9780.23604,70080.23
Sep 12, 201485.7385.9982.0882.97417,00082.97
Sep 11, 201485.6786.5085.4685.72257,80085.72
Sep 10, 201489.0589.5985.0086.52456,80086.52
Sep 9, 201489.5990.2488.5989.17231,50089.17
Sep 8, 201491.2991.2988.7689.60252,40089.60
Sep 5, 201491.5091.8390.3591.43200,40091.43
Sep 4, 201490.8392.7890.8391.66350,00091.66
Sep 3, 201489.9491.2089.5990.70335,60090.70
Sep 2, 201487.7389.9987.4289.23219,60089.23
Aug 29, 201486.7487.5486.6587.42135,10087.42
Aug 28, 201487.0087.2285.3686.90137,60086.90
Aug 27, 201488.6488.6487.0487.28136,80087.28
Aug 26, 201487.4289.0687.4188.60230,90088.60
Aug 25, 201485.5787.4185.5187.04193,60087.04
Aug 22, 201486.6187.0084.9885.12434,70085.12
Aug 21, 201488.2888.8686.2786.61369,30086.61
Aug 20, 201488.8088.8188.1088.39256,60088.39
Aug 19, 201490.6590.6988.8089.00288,60089.00
Aug 18, 201491.0291.1889.7690.00307,70090.00
Aug 15, 201492.9392.9589.1090.09414,50090.09
Aug 14, 201493.0194.3492.9793.47194,60093.47
Aug 13, 201490.6892.7590.5792.45214,70092.45
Aug 12, 201490.5991.1589.9391.01264,30091.01
Aug 11, 201490.6091.4390.1790.98195,50090.98
Aug 8, 201488.4090.4988.2790.17162,10090.17
Aug 7, 201490.1491.7588.1788.52436,70088.52
Aug 6, 201489.1090.8688.8889.71290,60089.71
Aug 6, 20140.16 Dividend
Aug 5, 201489.3291.0389.1889.89174,60089.73
Aug 4, 201489.0490.3288.7290.13359,70089.97
Aug 1, 201488.8190.1887.4088.55285,40088.39
Jul 31, 201489.5790.3988.3488.85418,00088.69
Jul 30, 201490.9291.5790.4191.04212,60090.88
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.