Skip to main content

Lithia Motors (NY: LAD )

252.36 -4.78 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.30 48.20 47.13 47.37 186,043 -0.18(-0.38%)
May 30, 2013 47.61 48.19 47.41 47.55 209,095 -0.08(-0.17%)
May 29, 2013 47.74 48.09 47.30 47.64 195,816 -0.57(-1.19%)
May 28, 2013 48.58 49.30 48.02 48.21 369,974 +0.56(+1.18%)
May 24, 2013 46.25 47.77 46.25 47.65 188,140 +0.95(+2.03%)
May 23, 2013 46.23 47.18 45.43 46.70 369,557 -0.45(-0.96%)
May 22, 2013 48.13 49.03 46.75 47.15 217,594 -1.00(-2.08%)
May 21, 2013 48.02 48.31 47.56 48.16 171,552 +0.13(+0.27%)
May 20, 2013 47.23 48.73 47.11 48.03 263,914 +0.61(+1.29%)
May 17, 2013 46.65 47.95 46.33 47.42 261,472 +1.09(+2.36%)
May 16, 2013 47.35 47.90 45.95 46.33 258,576 -1.05(-2.21%)
May 15, 2013 47.44 48.45 47.24 47.37 254,453 +0.97(+2.10%)
May 13, 2013 45.91 46.56 45.53 46.40 232,800 +0.39(+0.85%)
May 10, 2013 45.94 46.86 45.83 46.01 240,125 +0.16(+0.36%)
May 09, 2013 46.33 46.56 45.59 45.85 245,132 -0.69(-1.49%)
May 08, 2013 46.58 47.28 46.25 46.54 379,547 +0.10(+0.22%)
May 07, 2013 45.68 46.44 45.47 46.44 328,836 +0.96(+2.11%)
May 06, 2013 44.90 45.77 44.77 45.47 342,149 +0.73(+1.62%)
May 03, 2013 45.01 45.54 44.64 44.75 413,091 -0.26(-0.58%)
May 02, 2013 43.13 45.22 42.92 45.01 496,315 +2.28(+5.33%)
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.