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 (%)
Jul 31, 2013 58.93 59.91 58.67 59.33 563,982 +0.92(+1.57%)
Jul 30, 2013 56.25 58.62 55.80 58.41 537,669 +2.41(+4.30%)
Jul 29, 2013 54.98 56.37 54.98 56.00 298,853 +0.98(+1.78%)
Jul 26, 2013 55.38 55.62 54.43 55.02 275,965 -0.75(-1.35%)
Jul 25, 2013 53.43 55.84 53.15 55.77 493,734 +1.99(+3.70%)
Jul 24, 2013 55.67 55.83 53.06 53.78 1,011,809 -1.97(-3.54%)
Jul 23, 2013 53.87 56.47 53.74 55.76 926,798 +2.24(+4.18%)
Jul 22, 2013 54.43 54.56 53.45 53.52 232,095 -0.17(-0.32%)
Jul 19, 2013 53.86 54.03 53.26 53.69 165,259 -0.33(-0.61%)
Jul 18, 2013 53.66 54.39 53.66 54.02 333,221 +0.49(+0.92%)
Jul 17, 2013 52.75 53.73 52.40 53.53 192,151 +0.57(+1.08%)
Jul 16, 2013 54.00 54.23 52.29 52.96 158,276 -0.91(-1.69%)
Jul 15, 2013 52.85 54.18 52.85 53.86 229,784 +1.00(+1.89%)
Jul 12, 2013 53.76 53.83 52.40 52.86 343,171 -0.99(-1.84%)
Jul 11, 2013 54.87 54.87 53.08 53.86 237,906 +0.00(+0.00%)
Jul 10, 2013 53.99 54.10 52.65 53.86 190,396 +0.02(+0.03%)
Jul 09, 2013 53.43 54.35 53.32 53.84 321,486 +0.90(+1.70%)
Jul 08, 2013 52.30 53.44 52.26 52.94 251,791 +1.02(+1.96%)
Jul 05, 2013 51.02 51.95 50.07 51.92 247,109 +1.71(+3.41%)
Jul 03, 2013 50.13 50.33 49.53 50.21 146,076 -0.17(-0.34%)
Jul 02, 2013 49.11 50.49 48.84 50.38 386,200 +1.25(+2.54%)
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.