Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

258.10 -1.86 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.111 8.293 7.860 7.998 296,287 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,472 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.488 7.998 2,946,105 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,398 +0.54(+7.68%)
Jun 24, 2009 6.302 7.332 6.094 6.986 357,036 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.302 234,728 +0.28(+4.60%)
Jun 22, 2009 6.717 6.856 5.895 6.025 151,095 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,557 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,829 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.579 6.994 186,252 +0.10(+1.51%)
Jun 16, 2009 7.237 7.488 6.786 6.890 192,019 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,704 -0.28(-3.68%)
Jun 12, 2009 7.661 7.661 7.444 7.531 166,397 -0.16(-2.14%)
Jun 11, 2009 7.730 7.791 7.427 7.695 180,445 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,829 +0.35(+4.83%)
Jun 09, 2009 7.981 8.042 6.795 7.349 399,631 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,555 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,862 +1.15(+19.11%)
Jun 04, 2009 5.401 6.025 5.306 6.025 156,215 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.497 72,520 -0.06(-1.09%)
Jun 02, 2009 5.324 5.627 5.021 5.557 248,484 +0.19(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.