Skip to main content

Lithia Motors (NY: LAD )

253.72 -3.41 (-1.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.467 4.519 4.267 4.302 380,352 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.441 4.510 137,187 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.744 174,421 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.718 4.726 82,497 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.969 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.073 4.804 4.908 51,928 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,228 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,437 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,106 -0.35(-6.66%)
Aug 15, 2008 5.280 5.852 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,792 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.809 4.934 410,875 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.324 688,783 +0.86(+19.19%)
Aug 11, 2008 4.588 4.969 4.328 4.467 441,901 -0.20(-4.27%)
Aug 08, 2008 3.939 4.847 3.861 4.666 612,886 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,969 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,739 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.242 312,177 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,918 -0.23(-5.77%)
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.