Indicators

Lithia Motors (NY: LAD )

299.70 -5.76 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.24	30.32	29.84	30.05	281,336	-0.37(-1.22%)
Sep 27, 2012	29.79	30.67	29.78	30.42	560,988	+0.62(+2.09%)
Sep 26, 2012	29.51	29.86	29.23	29.79	684,204	+0.30(+1.01%)
Sep 25, 2012	29.49	29.58	29.32	29.50	702,556	+0.07(+0.25%)
Sep 24, 2012	29.21	29.65	29.21	29.42	420,975	+0.04(+0.12%)
Sep 21, 2012	29.05	29.42	28.62	29.39	860,353	+0.77(+2.68%)
Sep 20, 2012	28.47	28.67	28.01	28.62	261,130	-0.06(-0.22%)
Sep 19, 2012	28.52	28.96	28.29	28.68	226,579	+0.22(+0.76%)
Sep 18, 2012	29.26	29.31	28.27	28.47	467,033	-0.79(-2.71%)
Sep 17, 2012	29.45	29.65	29.05	29.26	360,442	-0.23(-0.77%)
Sep 14, 2012	29.14	29.65	28.92	29.49	399,440	+0.47(+1.62%)
Sep 13, 2012	28.63	29.21	28.27	29.02	666,924	+0.40(+1.39%)
Sep 12, 2012	28.17	28.74	28.17	28.62	513,458	+0.67(+2.39%)
Sep 11, 2012	27.98	28.75	27.74	27.95	586,229	+0.05(+0.16%)
Sep 10, 2012	28.01	28.18	27.85	27.91	551,152	-0.11(-0.39%)
Sep 07, 2012	27.51	28.03	27.42	28.02	1,092,721	+0.53(+1.94%)
Sep 06, 2012	26.53	27.70	26.31	27.48	644,917	+1.13(+4.28%)
Sep 05, 2012	26.49	26.52	26.00	26.36	286,910	-0.05(-0.20%)

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.