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

Lithia Motors (NY: LAD )

253.14 +1.35 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 6.224 6.224 5.903 5.912 402,754 -0.32(-5.14%)
May 29, 2008 6.405 6.405 6.206 6.232 328,672 -0.16(-2.57%)
May 28, 2008 6.622 6.717 6.284 6.397 415,098 -0.23(-3.40%)
May 27, 2008 6.397 6.622 6.327 6.622 190,136 +0.24(+3.80%)
May 26, 2008 6.578 6.665 6.336 6.379 0 +0.00(+0.00%)
May 23, 2008 6.578 6.665 6.336 6.379 144,461 -0.26(-3.91%)
May 22, 2008 6.544 6.726 6.492 6.639 327,557 +0.11(+1.72%)
May 21, 2008 7.029 7.072 6.457 6.527 286,597 -0.43(-6.22%)
May 20, 2008 7.392 7.392 6.933 6.959 375,020 -0.48(-6.51%)
May 19, 2008 7.150 7.548 7.055 7.444 431,235 +0.23(+3.12%)
May 16, 2008 7.609 7.609 7.011 7.219 1,198,560 +0.35(+5.04%)
May 15, 2008 6.968 6.968 6.691 6.873 611,258 -0.11(-1.61%)
May 14, 2008 6.959 7.055 6.881 6.985 462,679 +0.06(+0.88%)
May 13, 2008 6.752 6.977 6.752 6.925 413,833 +0.25(+3.76%)
May 12, 2008 6.656 6.855 6.509 6.674 727,719 +0.08(+1.18%)
May 09, 2008 7.020 7.020 6.570 6.596 247,615 -0.37(-5.34%)
May 08, 2008 7.323 7.392 6.907 6.968 405,535 -0.35(-4.73%)
May 07, 2008 7.574 7.756 7.158 7.314 310,126 -0.27(-3.54%)
May 06, 2008 8.111 8.111 7.531 7.583 380,065 -0.56(-6.91%)
May 05, 2008 7.877 8.206 7.660 8.145 354,014 +0.29(+3.75%)
May 02, 2008 7.989 8.093 7.842 7.851 756,025 -0.19(-2.37%)
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.