Skip to main content

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.245 7.297 6.899 6.907 627,894 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,768 +0.48(+7.12%)
Apr 28, 2010 7.409 7.790 6.778 6.812 701,535 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,540 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,140 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.792 7.886 246,965 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.816 404,178 +0.55(+7.50%)
Apr 21, 2010 7.106 7.297 6.881 7.271 204,794 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.959 181,471 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,494 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,752 -0.28(-3.81%)
Apr 15, 2010 7.106 7.358 7.089 7.280 338,109 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.158 379,874 +0.41(+6.03%)
Apr 13, 2010 6.959 6.959 6.708 6.752 458,567 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.578 6.959 846,183 +0.38(+5.79%)
Apr 09, 2010 6.423 6.708 6.371 6.578 508,202 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,432 +0.22(+3.48%)
Apr 07, 2010 5.903 6.232 5.886 6.224 537,935 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.877 311,517 -0.14(-2.30%)
Apr 05, 2010 6.050 6.128 5.921 6.016 458,335 +0.04(+0.72%)
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.