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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 2.865 3.030 2.346 2.528 383,567 -0.32(-11.25%)
Apr 29, 2009 2.467 2.857 2.458 2.848 323,355 +0.42(+17.08%)
Apr 28, 2009 2.337 2.545 2.320 2.432 170,971 +0.05(+2.18%)
Apr 27, 2009 2.380 2.467 2.337 2.380 95,561 -0.06(-2.48%)
Apr 24, 2009 2.311 2.493 2.311 2.441 113,499 +0.10(+4.06%)
Apr 23, 2009 2.337 2.380 2.259 2.346 95,442 +0.01(+0.37%)
Apr 22, 2009 2.207 2.389 2.181 2.337 221,111 +0.04(+1.89%)
Apr 21, 2009 2.121 2.294 2.077 2.294 189,508 +0.14(+6.43%)
Apr 20, 2009 2.233 2.285 2.121 2.155 259,152 -0.13(-5.68%)
Apr 17, 2009 2.121 2.415 2.121 2.285 276,725 +0.13(+6.02%)
Apr 16, 2009 1.800 2.164 1.792 2.155 384,964 +0.35(+19.71%)
Apr 15, 2009 1.731 1.800 1.645 1.800 339,380 +0.04(+2.46%)
Apr 14, 2009 1.749 1.818 1.688 1.757 406,625 +0.04(+2.53%)
Apr 13, 2009 1.766 1.775 1.688 1.714 598,255 -0.03(-1.98%)
Apr 09, 2009 2.026 1.775 1.627 1.749 226,259 +0.15(+9.18%)
Apr 08, 2009 1.662 1.688 1.601 1.601 188,958 -0.06(-3.64%)
Apr 07, 2009 1.852 1.956 1.636 1.662 364,304 -0.16(-8.57%)
Apr 06, 2009 2.043 2.043 1.818 1.818 195,375 -0.22(-10.64%)
Apr 03, 2009 1.948 2.060 1.878 2.034 243,976 +0.11(+5.86%)
Apr 02, 2009 2.008 2.008 1.861 1.922 150,525 +0.02(+0.91%)
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.