LITHIA MOTORS, Inc. (NY: LAD)
84.70 USD  -3.17 (-3.61%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 87.40 87.69 84.59 84.70 365,398 -3.17(-3.61%)
Jan 29, 2015 86.92 88.53 86.92 87.87 379,218 +1.05(+1.21%)
Jan 28, 2015 88.85 88.97 86.32 86.82 320,170 -1.56(-1.77%)
Jan 27, 2015 88.53 89.68 88.01 88.38 413,403 -1.40(-1.56%)
Jan 26, 2015 88.75 90.97 88.00 89.78 559,032 +1.84(+2.09%)
Jan 23, 2015 86.80 88.48 86.14 87.94 309,296 +1.45(+1.68%)
Jan 22, 2015 87.05 86.49 218,953 +2.30(+2.73%)
Jan 21, 2015 81.06 84.40 80.91 84.19 180,759 +2.70(+3.31%)
Jan 20, 2015 82.41 82.78 79.90 81.49 212,280 -0.92(-1.12%)
Jan 16, 2015 80.41 82.96 80.41 82.41 264,683 +1.43(+1.77%)
Jan 15, 2015 79.84 80.98 300,612 -2.78(-3.32%)
Jan 14, 2015 83.80 85.10 81.40 83.76 233,500 -1.45(-1.70%)
Jan 13, 2015 85.21 215,743 -1.18(-1.37%)
Jan 12, 2015 86.21 86.63 84.07 86.39 210,220 +0.19(+0.22%)
Jan 09, 2015 86.49 87.02 85.67 86.20 139,186 -0.54(-0.62%)
Jan 08, 2015 86.78 89.15 86.24 86.74 277,951 +0.65(+0.76%)
Jan 07, 2015 85.58 86.54 84.20 86.09 197,971 +0.98(+1.15%)
Jan 06, 2015 84.90 86.97 83.52 85.11 278,111 +0.46(+0.54%)
Jan 05, 2015 86.36 87.22 84.03 84.65 311,405 -2.60(-2.98%)
Jan 02, 2015 87.07 88.50 85.08 87.25 190,609 +0.56(+0.65%)
Dec 31, 2014 86.69 86.69 86.69 0 -1.37(-1.56%)
Dec 30, 2014 87.72 88.80 86.96 88.06 105,477 -0.16(-0.18%)
Dec 29, 2014 87.86 88.41 86.96 88.22 245,576 +0.15(+0.17%)
Dec 26, 2014 88.90 89.71 86.95 88.07 179,050 -0.46(-0.52%)
Dec 24, 2014 88.53 88.53 88.53 0 -0.60(-0.67%)
Dec 23, 2014 87.59 90.44 86.60 89.13 212,937 +2.27(+2.61%)
Dec 22, 2014 87.14 87.51 86.14 86.86 192,596 -0.08(-0.09%)
Dec 19, 2014 85.75 88.83 84.35 86.94 623,212 +1.41(+1.65%)
Dec 18, 2014 85.32 85.71 83.60 85.53 248,805 +1.60(+1.91%)
Dec 17, 2014 81.43 83.98 80.21 83.93 256,335 +2.54(+3.12%)
Dec 16, 2014 81.26 81.39 340,380 -2.13(-2.55%)
Dec 15, 2014 85.00 85.96 82.59 83.52 464,181 -0.76(-0.90%)
Dec 12, 2014 81.82 85.70 81.82 84.28 423,475 +1.46(+1.76%)
Dec 11, 2014 81.68 83.90 81.43 82.82 394,892 +1.92(+2.37%)
Dec 10, 2014 79.76 81.58 79.07 80.90 575,593 +0.64(+0.80%)
Dec 09, 2014 78.28 80.35 77.83 80.26 296,959 +1.03(+1.30%)
Dec 08, 2014 78.97 79.88 78.70 79.23 313,753 +0.20(+0.25%)
Dec 05, 2014 79.17 80.00 77.86 79.03 217,760 -0.03(-0.04%)
Dec 04, 2014 77.99 79.11 77.36 79.06 273,417 +0.79(+1.01%)
Dec 03, 2014 75.07 78.44 75.07 78.27 325,585 +3.31(+4.42%)
Dec 02, 2014 72.71 75.14 72.65 74.96 524,266 +2.54(+3.51%)
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