Indicators

Lithia Motors (NY: LAD )

320.83 +5.61 (+1.78%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.082	5.238	4.770	4.770	297,430	-0.33(-6.45%)
May 28, 2009	4.943	5.099	4.606	5.099	172,538	+0.16(+3.15%)
May 27, 2009	5.376	5.705	4.943	4.943	176,935	-0.57(-10.36%)
May 26, 2009	4.701	5.618	4.597	5.515	256,362	+0.72(+14.98%)
May 22, 2009	4.917	4.926	4.675	4.796	72,748	-0.16(-3.32%)
May 21, 2009	5.021	5.160	4.805	4.960	64,240	-0.21(-4.02%)
May 20, 2009	5.116	5.367	4.995	5.168	137,448	-0.06(-1.16%)
May 19, 2009	5.047	5.350	5.047	5.229	134,549	+0.01(+0.17%)
May 18, 2009	4.285	5.220	4.207	5.220	366,438	+0.91(+21.08%)
May 15, 2009	4.026	4.458	4.026	4.311	291,136	-0.15(-3.30%)
May 14, 2009	3.956	4.484	3.844	4.458	140,186	+0.53(+13.44%)
May 13, 2009	4.329	4.536	3.671	3.930	367,981	-0.57(-12.69%)
May 12, 2009	4.268	4.545	4.129	4.502	307,087	+0.26(+6.12%)
May 11, 2009	3.948	4.510	3.896	4.242	242,991	+0.17(+4.26%)
May 08, 2009	3.948	4.155	3.697	4.069	271,428	+0.10(+2.40%)
May 07, 2009	4.285	4.380	3.679	3.974	310,260	-0.32(-7.46%)
May 06, 2009	4.225	4.320	4.103	4.294	291,984	+0.16(+3.98%)
May 05, 2009	3.593	4.285	3.567	4.129	462,179	+0.41(+10.93%)
May 04, 2009	3.376	3.723	3.368	3.723	350,177	+0.65(+21.13%)

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.