LITHIA MOTORS, Inc. (NY: LAD)
105.09 USD  -1.80 (-1.68%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 107.33 108.63 104.87 105.09 363,839 -1.80(-1.68%)
May 21, 2015 107.08 108.65 106.25 106.89 313,610 -0.62(-0.58%)
May 20, 2015 106.65 107.90 106.46 107.51 516,571 +1.15(+1.08%)
May 19, 2015 106.43 107.48 105.46 106.36 295,728 +0.24(+0.23%)
May 18, 2015 104.50 106.70 104.11 106.12 157,469 +1.70(+1.63%)
May 15, 2015 103.93 104.78 103.29 104.42 122,777 +0.49(+0.47%)
May 14, 2015 103.68 104.23 102.01 103.93 181,438 +0.90(+0.87%)
May 13, 2015 103.93 104.96 102.44 103.03 201,179 -1.06(-1.02%)
May 12, 2015 104.80 104.80 102.66 104.09 264,423 -1.19(-1.13%)
May 11, 2015 106.11 106.80 105.10 105.28 204,369 -0.89(-0.84%)
May 08, 2015 106.71 107.90 105.82 106.17 273,771 +0.38(+0.36%)
May 07, 2015 103.19 106.20 102.87 105.79 312,959 +2.67(+2.59%)
May 06, 2015 104.00 104.24 101.22 103.12 263,756 -0.33(-0.32%)
May 05, 2015 104.47 105.00 103.26 103.45 327,658 -1.01(-0.97%)
May 04, 2015 102.99 105.41 102.96 104.46 385,316 +1.94(+1.89%)
May 01, 2015 100.10 102.76 100.10 102.52 287,111 +2.79(+2.80%)
Apr 30, 2015 100.96 101.36 98.82 99.73 336,990 -1.77(-1.74%)
Apr 29, 2015 102.63 103.09 101.04 101.50 217,936 -1.60(-1.55%)
Apr 28, 2015 104.34 104.85 102.73 103.10 250,266 -1.48(-1.42%)
Apr 27, 2015 107.33 109.33 104.14 104.58 396,838 -2.48(-2.32%)
Apr 24, 2015 105.37 107.34 104.62 107.06 444,576 +2.15(+2.05%)
Apr 23, 2015 102.90 105.30 102.81 104.91 436,908 +2.37(+2.31%)
Apr 22, 2015 105.00 106.87 101.88 102.54 531,436 +0.04(+0.04%)
Apr 21, 2015 104.36 105.44 102.35 102.50 409,158 -2.01(-1.92%)
Apr 20, 2015 101.35 104.70 100.84 104.51 383,615 +3.16(+3.12%)
Apr 17, 2015 100.60 101.35 99.50 101.35 252,893 +0.21(+0.21%)
Apr 16, 2015 101.09 101.46 100.61 101.14 203,458 +0.10(+0.10%)
Apr 15, 2015 100.99 101.73 100.27 101.04 305,466 +0.87(+0.87%)
Apr 14, 2015 101.09 101.34 99.81 100.17 193,236 -0.92(-0.91%)
Apr 13, 2015 101.39 101.75 100.38 101.09 174,086 -0.11(-0.11%)
Apr 10, 2015 100.52 101.66 100.52 101.20 155,200 +0.66(+0.66%)
Apr 09, 2015 101.40 102.10 99.20 100.54 135,533 -0.93(-0.92%)
Apr 08, 2015 99.32 101.49 99.32 101.47 189,895 +2.45(+2.47%)
Apr 07, 2015 99.57 100.61 98.77 99.02 205,150 -0.65(-0.65%)
Apr 06, 2015 99.63 101.40 99.09 99.67 262,096 +0.04(+0.04%)
Apr 02, 2015 99.63 99.63 99.63 0 +2.67(+2.75%)
Apr 01, 2015 99.28 99.28 95.98 96.96 290,036 -2.45(-2.46%)
Mar 31, 2015 98.23 100.25 97.61 99.41 557,964 +0.34(+0.34%)
Mar 30, 2015 97.16 99.98 96.93 99.07 233,695 +2.40(+2.48%)
Mar 27, 2015 94.42 97.25 94.42 96.67 162,039 +2.34(+2.48%)
Mar 26, 2015 95.00 95.05 93.51 94.33 232,039 -0.79(-0.83%)
Mar 25, 2015 99.06 99.06 94.97 95.12 319,039 -3.33(-3.38%)
Mar 24, 2015 97.81 98.68 96.78 98.45 189,686 +0.64(+0.65%)
Mar 23, 2015 97.62 99.50 97.32 97.81 243,088 +0.51(+0.52%)
Mar 20, 2015 97.25 97.71 95.56 97.30 359,161 +0.62(+0.64%)
Mar 19, 2015 95.22 97.90 95.22 96.68 243,532 +1.19(+1.25%)
Mar 18, 2015 94.75 95.90 93.05 95.49 205,242 +0.25(+0.26%)
Mar 17, 2015 94.07 95.80 94.07 95.24 280,742 +1.17(+1.24%)
Mar 16, 2015 92.52 94.28 92.52 94.07 245,196 +1.93(+2.09%)
Mar 13, 2015 92.33 92.64 90.56 92.14 214,413 -0.05(-0.05%)
Mar 12, 2015 89.84 92.59 89.79 92.19 223,174 +2.83(+3.17%)
Mar 11, 2015 88.28 89.51 87.67 89.36 230,292 +0.94(+1.06%)
Mar 10, 2015 89.10 89.63 87.61 88.42 198,800 -1.60(-1.78%)
Mar 09, 2015 89.30 90.10 88.09 90.02 217,257 +0.44(+0.49%)
Mar 06, 2015 91.27 92.10 89.37 89.58 220,950 -2.28(-2.48%)
Mar 05, 2015 92.67 92.98 90.88 91.86 185,415 -0.46(-0.50%)
Mar 04, 2015 92.60 91.19 92.32 310,878 -0.93(-1.00%)
Mar 03, 2015 95.24 95.42 92.43 93.25 356,679 -2.06(-2.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here