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, 2018	78.40	79.75	77.94	78.07	193,913	-0.52(-0.66%)
Sep 27, 2018	79.46	79.58	78.47	78.59	229,883	-0.71(-0.89%)
Sep 26, 2018	79.94	80.76	79.05	79.30	268,948	-0.33(-0.42%)
Sep 25, 2018	81.69	81.98	79.06	79.63	387,922	-1.98(-2.42%)
Sep 24, 2018	83.42	83.93	81.40	81.61	316,772	-2.01(-2.40%)
Sep 21, 2018	81.72	85.02	81.72	83.62	1,022,595	+3.09(+3.83%)
Sep 20, 2018	80.50	81.14	80.01	80.53	258,912	+0.36(+0.45%)
Sep 19, 2018	79.96	80.96	79.38	80.17	238,575	+0.16(+0.20%)
Sep 18, 2018	79.91	80.70	79.59	80.01	220,696	-0.29(-0.36%)
Sep 17, 2018	82.87	82.87	80.20	80.29	282,436	-2.54(-3.07%)
Sep 14, 2018	80.26	83.19	78.97	82.84	359,482	+2.53(+3.16%)
Sep 13, 2018	78.70	84.01	78.70	80.30	274,097	+2.44(+3.13%)
Sep 12, 2018	79.16	79.34	77.77	77.86	323,779	-1.41(-1.77%)
Sep 11, 2018	79.03	79.38	78.04	79.27	166,527	+0.21(+0.27%)
Sep 10, 2018	79.00	79.62	78.26	79.06	203,673	+0.57(+0.73%)
Sep 07, 2018	78.44	79.78	77.55	78.49	333,543	-0.51(-0.64%)
Sep 06, 2018	80.75	80.99	78.88	78.99	226,291	-1.90(-2.35%)
Sep 05, 2018	81.97	83.01	80.71	80.90	204,105	-1.33(-1.62%)

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.