Indicators

Lithia Motors (NY: LAD )

320.83 +5.61 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.46	14.57	14.25	14.38	35,837	-0.08(-0.53%)
Sep 27, 2002	14.71	14.91	14.37	14.46	98,879	-0.30(-2.06%)
Sep 26, 2002	14.57	14.79	14.57	14.76	65,998	+0.19(+1.33%)
Sep 25, 2002	14.12	14.67	14.12	14.57	366,656	+0.45(+3.17%)
Sep 24, 2002	14.03	14.19	13.88	14.12	288,949	-0.08(-0.59%)
Sep 23, 2002	14.71	14.75	14.20	14.20	213,843	-0.68(-4.55%)
Sep 20, 2002	15.56	15.62	14.63	14.88	161,328	-0.61(-3.93%)
Sep 19, 2002	16.58	16.58	15.30	15.49	3,536,463	-1.08(-6.53%)
Sep 18, 2002	16.74	16.74	16.32	16.57	43,052	-0.08(-0.51%)
Sep 17, 2002	17.10	17.24	16.54	16.66	37,966	-0.41(-2.43%)
Sep 16, 2002	16.87	17.08	16.87	17.07	47,310	+0.25(+1.46%)
Sep 13, 2002	16.89	17.04	16.72	16.82	28,386	-0.15(-0.90%)
Sep 12, 2002	17.59	17.59	16.91	16.98	37,375	-0.57(-3.23%)
Sep 11, 2002	17.54	17.92	17.54	17.54	40,332	-0.08(-0.48%)
Sep 10, 2002	17.69	17.84	17.56	17.63	41,160	-0.04(-0.24%)
Sep 09, 2002	17.80	17.84	17.59	17.67	11,117	-0.08(-0.48%)
Sep 06, 2002	17.13	17.84	17.13	17.75	60,557	+0.63(+3.65%)
Sep 05, 2002	17.55	17.55	17.12	17.13	58,783	-0.46(-2.60%)
Sep 04, 2002	17.22	17.59	17.15	17.59	61,385	+0.28(+1.61%)

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.