Indicators

Lithia Motors (NY: LAD )

254.17 -5.21 (-2.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.81	16.12	15.61	16.05	492,910	+0.27(+1.73%)
Apr 28, 2011	14.91	15.77	14.70	15.77	275,636	+0.90(+6.05%)
Apr 27, 2011	14.53	15.69	13.94	14.87	1,076,325	+1.59(+11.95%)
Apr 26, 2011	13.37	13.45	13.22	13.29	185,230	-0.06(-0.46%)
Apr 25, 2011	13.43	13.52	13.19	13.35	78,778	-0.09(-0.66%)
Apr 21, 2011	13.60	13.60	13.35	13.44	67,512	-0.12(-0.91%)
Apr 20, 2011	13.35	13.56	13.26	13.56	81,042	+0.49(+3.71%)
Apr 19, 2011	13.47	13.49	12.98	13.07	90,201	-0.33(-2.44%)
Apr 18, 2011	12.82	13.50	12.82	13.40	201,097	+0.26(+1.95%)
Apr 15, 2011	13.11	13.22	13.02	13.15	146,053	+0.00(+0.00%)
Apr 14, 2011	12.66	13.23	12.66	13.15	128,404	+0.34(+2.62%)
Apr 13, 2011	12.53	12.86	12.50	12.81	174,284	+0.33(+2.61%)
Apr 12, 2011	12.79	12.79	12.46	12.48	174,048	-0.38(-2.95%)
Apr 11, 2011	13.01	13.30	12.76	12.86	133,640	-0.12(-0.95%)
Apr 08, 2011	13.37	13.37	12.82	12.99	88,385	-0.27(-2.06%)
Apr 07, 2011	13.22	13.31	13.04	13.26	127,995	+0.06(+0.47%)
Apr 06, 2011	13.37	13.47	13.07	13.20	96,077	-0.04(-0.33%)
Apr 05, 2011	13.28	13.62	13.15	13.24	125,181	-0.07(-0.53%)
Apr 04, 2011	13.20	13.44	13.19	13.31	132,844	+0.11(+0.87%)

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.