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

Lithia Motors (NY: LAD )

264.26 +0.20 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,343 -0.17(-3.03%)
Mar 30, 2010 5.869 5.903 5.678 5.713 172,371 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,924 -0.10(-1.76%)
Mar 26, 2010 5.851 5.964 5.786 5.912 180,017 +0.12(+2.09%)
Mar 25, 2010 5.921 6.050 5.765 5.791 253,518 -0.13(-2.19%)
Mar 24, 2010 6.068 6.154 5.886 5.921 311,263 -0.19(-3.12%)
Mar 23, 2010 5.903 6.120 5.713 6.111 238,985 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,525 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,841 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,287 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,333 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,593 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,191 -0.12(-2.12%)
Mar 12, 2010 5.739 5.825 5.557 5.704 326,580 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.496 5.713 250,055 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,148 +0.07(+1.24%)
Mar 09, 2010 5.626 5.661 5.540 5.566 242,206 -0.10(-1.68%)
Mar 08, 2010 5.825 5.860 5.644 5.661 473,856 -0.15(-2.53%)
Mar 05, 2010 5.825 5.877 5.730 5.808 360,764 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.825 369,173 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.851 379,444 -0.07(-1.17%)
Mar 02, 2010 5.929 6.050 5.808 5.921 425,766 +0.00(+0.00%)
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.