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 (%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.466 4.518 4.267 4.302 380,363 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.440 4.510 137,192 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.743 174,426 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.717 4.726 82,499 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.968 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.072 4.804 4.908 51,929 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,233 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,447 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,113 -0.35(-6.66%)
Aug 15, 2008 5.280 5.851 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,799 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.808 4.934 410,888 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.323 688,804 +0.86(+19.19%)
Aug 11, 2008 4.588 4.968 4.328 4.466 441,915 -0.20(-4.27%)
Aug 08, 2008 3.938 4.847 3.861 4.666 612,906 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,984 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,749 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.241 312,187 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,928 -0.23(-5.77%)
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.