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

Lithia Motors (NY: LAD )

259.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,249 +1.05(+11.22%)
Jul 30, 2009 9.176 9.556 9.002 9.331 251,335 +0.25(+2.76%)
Jul 29, 2009 9.245 9.349 8.855 9.080 131,908 -0.23(-2.42%)
Jul 28, 2009 9.591 9.730 9.236 9.305 149,084 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.522 270,165 +0.22(+2.33%)
Jul 24, 2009 9.098 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,633 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,878 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.570 8.699 135,126 -0.16(-1.86%)
Jul 20, 2009 8.829 8.873 8.613 8.864 160,694 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,898 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.492 8.648 176,983 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.371 8.639 265,360 +0.17(+2.04%)
Jul 14, 2009 7.739 8.552 7.739 8.466 417,274 +0.72(+9.27%)
Jul 13, 2009 7.669 7.938 7.297 7.747 203,554 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,111 +0.02(+0.23%)
Jul 09, 2009 7.998 8.042 7.600 7.626 159,856 -0.28(-3.50%)
Jul 08, 2009 7.782 8.267 7.756 7.903 258,230 +0.15(+1.90%)
Jul 07, 2009 8.483 8.596 7.669 7.756 341,205 -0.73(-8.57%)
Jul 06, 2009 8.241 8.786 8.223 8.483 507,451 +0.04(+0.51%)
Jul 02, 2009 8.518 8.518 8.024 8.440 297,347 -0.20(-2.30%)
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.