Indicators

Lithia Motors (NY: LAD )

261.80 -3.05 (-1.15%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	280.58	285.88	277.15	278.01	273,845	-3.75(-1.33%)
Apr 28, 2022	277.35	283.25	272.50	281.76	317,026	+7.90(+2.89%)
Apr 27, 2022	277.34	281.22	270.87	273.86	361,336	-3.00(-1.09%)
Apr 26, 2022	284.62	287.46	276.57	276.86	468,015	-10.19(-3.55%)
Apr 25, 2022	280.80	288.84	279.85	287.05	408,312	+2.96(+1.04%)
Apr 22, 2022	287.16	295.33	283.16	284.09	406,089	-4.95(-1.71%)
Apr 21, 2022	305.86	305.86	285.48	289.04	649,532	-12.68(-4.20%)
Apr 20, 2022	315.71	316.34	295.70	301.71	532,670	-1.48(-0.49%)
Apr 19, 2022	292.74	306.08	292.49	303.20	561,883	+12.81(+4.41%)
Apr 18, 2022	283.77	292.09	282.55	290.38	412,779	+5.00(+1.75%)
Apr 14, 2022	289.47	295.35	285.10	285.38	530,461	-2.83(-0.98%)
Apr 13, 2022	283.46	289.51	283.46	288.21	353,583	+2.75(+0.96%)
Apr 12, 2022	300.85	308.20	284.27	285.46	511,478	-13.69(-4.58%)
Apr 11, 2022	296.42	306.85	294.18	299.15	307,804	+0.49(+0.16%)
Apr 08, 2022	291.87	300.37	290.65	298.66	263,553	+6.19(+2.12%)
Apr 07, 2022	287.33	293.18	285.75	292.47	344,012	+1.58(+0.54%)
Apr 06, 2022	283.25	292.71	281.90	290.89	324,378	+4.13(+1.44%)
Apr 05, 2022	294.41	298.75	284.14	286.76	453,039	-8.92(-3.02%)
Apr 04, 2022	293.71	298.81	293.59	295.68	276,981	+0.57(+0.19%)

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.