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

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,089 -0.11(-1.56%)
Dec 30, 2009 7.167 7.236 7.003 7.228 330,124 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,056 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,399 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,112 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,479 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.604 6.604 519,948 -0.05(-0.78%)
Dec 21, 2009 6.483 6.708 6.457 6.656 570,501 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,280 +0.11(+1.79%)
Dec 17, 2009 6.353 6.492 6.276 6.301 629,307 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.405 727,018 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.327 313,860 -0.12(-1.88%)
Dec 14, 2009 6.414 6.456 6.353 6.449 528,513 +0.08(+1.22%)
Dec 11, 2009 6.509 6.578 6.206 6.371 720,122 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.353 637,851 -0.15(-2.26%)
Dec 09, 2009 6.561 6.604 6.276 6.501 489,545 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.656 604,956 -0.17(-2.53%)
Dec 07, 2009 6.622 6.933 6.622 6.830 396,385 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,460 +0.34(+5.37%)
Dec 03, 2009 6.353 6.466 6.250 6.284 223,957 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,592 +0.06(+0.97%)
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.