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 (%)
Aug 31, 2010 6.736 6.911 6.639 6.736 685 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.823 6.832 288,373 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,562 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.744 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.604 6.902 540 +0.04(+0.51%)
Aug 24, 2010 6.674 6.998 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,930 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.569 6.963 213,030 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,886 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,443 +0.08(+1.15%)
Aug 13, 2010 6.858 6.981 6.701 6.858 160,606 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.709 6.911 288,381 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,881 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,630 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,962 +0.10(+1.28%)
Aug 05, 2010 7.314 7.532 7.201 7.454 156,017 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.140 7.393 191,364 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.166 334,227 -0.36(-4.75%)
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.