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 (%)
Apr 30, 2008 7.098 8.648 7.098 7.791 1,788,405 +0.95(+13.92%)
Apr 29, 2008 6.951 7.029 6.743 6.838 405,777 -0.06(-0.88%)
Apr 28, 2008 6.882 6.942 6.734 6.899 353,863 +0.10(+1.53%)
Apr 25, 2008 6.890 6.994 6.631 6.795 194,215 -0.04(-0.63%)
Apr 24, 2008 6.769 6.994 6.570 6.838 647,788 -0.03(-0.38%)
Apr 23, 2008 7.202 7.211 6.683 6.864 385,312 -0.29(-4.11%)
Apr 22, 2008 7.340 7.340 7.037 7.159 258,911 -0.19(-2.59%)
Apr 21, 2008 7.185 7.427 7.167 7.349 287,257 -0.11(-1.51%)
Apr 18, 2008 7.756 7.990 7.219 7.462 712,408 -0.16(-2.16%)
Apr 17, 2008 8.007 8.007 7.565 7.626 239,670 -0.32(-4.03%)
Apr 16, 2008 7.834 8.197 7.817 7.946 252,669 +0.17(+2.23%)
Apr 15, 2008 7.366 8.042 7.366 7.773 392,459 +0.42(+5.77%)
Apr 14, 2008 7.834 7.920 7.340 7.349 348,541 -0.48(-6.19%)
Apr 11, 2008 8.249 8.379 7.834 7.834 497,795 -0.61(-7.18%)
Apr 10, 2008 8.570 8.587 8.275 8.440 507,557 -0.16(-1.91%)
Apr 09, 2008 8.821 8.838 8.552 8.604 296,244 -0.08(-0.90%)
Apr 08, 2008 8.500 8.812 8.500 8.682 124,689 +0.10(+1.11%)
Apr 07, 2008 8.578 9.072 8.535 8.587 236,132 +0.01(+0.10%)
Apr 04, 2008 8.639 8.890 8.396 8.578 339,873 -0.10(-1.20%)
Apr 03, 2008 8.959 8.959 8.604 8.682 338,140 -0.39(-4.29%)
Apr 02, 2008 8.518 9.470 8.440 9.072 298,031 +0.16(+1.75%)
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.