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

Lithia Motors (NY: LAD )

259.38 -5.47 (-2.07%)
Official Closing 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 (%)
Aug 31, 2010 6.736 6.911 6.640 6.736 684 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.824 6.832 288,364 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,554 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.745 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.605 6.902 539 +0.04(+0.51%)
Aug 24, 2010 6.675 6.999 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,923 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.570 6.964 213,024 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,885 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,436 +0.08(+1.15%)
Aug 13, 2010 6.859 6.981 6.701 6.859 160,601 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.710 6.911 288,372 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,876 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,624 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,953 +0.10(+1.29%)
Aug 05, 2010 7.315 7.532 7.201 7.454 156,012 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.141 7.393 191,358 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.167 334,217 -0.36(-4.75%)
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.