Indicators

Lithia Motors (NY: LAD )

251.75 -5.06 (-1.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.23	30.31	29.84	30.04	281,374	-0.37(-1.22%)
Sep 27, 2012	29.78	30.67	29.77	30.41	561,063	+0.62(+2.09%)
Sep 26, 2012	29.50	29.85	29.23	29.79	684,295	+0.30(+1.01%)
Sep 25, 2012	29.48	29.57	29.31	29.49	702,649	+0.07(+0.25%)
Sep 24, 2012	29.20	29.65	29.20	29.42	421,031	+0.04(+0.12%)
Sep 21, 2012	29.04	29.42	28.62	29.38	860,467	+0.77(+2.68%)
Sep 20, 2012	28.46	28.66	28.00	28.62	261,164	-0.06(-0.22%)
Sep 19, 2012	28.52	28.95	28.28	28.68	226,609	+0.22(+0.76%)
Sep 18, 2012	29.26	29.30	28.27	28.46	467,095	-0.79(-2.71%)
Sep 17, 2012	29.45	29.64	29.05	29.26	360,490	-0.23(-0.76%)
Sep 14, 2012	29.14	29.65	28.92	29.48	399,493	+0.47(+1.62%)
Sep 13, 2012	28.63	29.20	28.27	29.01	667,012	+0.40(+1.39%)
Sep 12, 2012	28.17	28.74	28.17	28.62	513,526	+0.67(+2.39%)
Sep 11, 2012	27.98	28.74	27.73	27.95	586,307	+0.05(+0.16%)
Sep 10, 2012	28.00	28.18	27.85	27.91	551,225	-0.11(-0.39%)
Sep 07, 2012	27.51	28.02	27.42	28.01	1,092,866	+0.53(+1.94%)
Sep 06, 2012	26.53	27.70	26.31	27.48	645,003	+1.13(+4.28%)
Sep 05, 2012	26.49	26.52	25.99	26.35	286,948	-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.