Indicators

Lithia Motors (NY: LAD )

257.08 +0.74 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	79.93	80.70	79.37	80.40	346,241	+0.52(+0.65%)
Jul 28, 2016	80.26	80.84	77.40	79.88	656,191	+2.19(+2.82%)
Jul 27, 2016	77.96	78.15	76.88	77.69	349,536	+0.18(+0.23%)
Jul 26, 2016	76.59	77.74	76.06	77.52	332,130	+0.93(+1.22%)
Jul 25, 2016	78.09	78.78	76.23	76.58	468,296	-1.43(-1.84%)
Jul 22, 2016	77.85	78.21	76.48	78.02	168,754	+0.34(+0.44%)
Jul 21, 2016	76.69	79.28	76.59	77.67	411,576	+1.00(+1.30%)
Jul 20, 2016	75.61	77.32	75.61	76.68	415,624	+1.16(+1.54%)
Jul 19, 2016	76.39	76.99	75.10	75.51	501,772	-1.26(-1.64%)
Jul 18, 2016	75.13	77.18	74.83	76.77	331,707	+1.64(+2.18%)
Jul 15, 2016	75.34	75.47	74.52	75.13	297,368	+0.33(+0.44%)
Jul 14, 2016	75.12	76.08	74.69	74.80	337,795	+0.61(+0.82%)
Jul 13, 2016	74.15	74.51	72.87	74.20	224,920	+0.32(+0.43%)
Jul 12, 2016	73.35	74.37	73.04	73.88	310,318	+1.18(+1.63%)
Jul 11, 2016	72.48	73.43	72.20	72.70	252,316	+0.82(+1.14%)
Jul 08, 2016	69.36	72.25	68.43	71.88	408,105	+3.45(+5.04%)
Jul 07, 2016	67.47	68.91	67.37	68.43	299,345	+1.33(+1.99%)
Jul 06, 2016	65.36	67.34	64.86	67.10	220,242	+1.49(+2.27%)
Jul 05, 2016	66.86	67.23	64.63	65.61	446,822	-1.76(-2.61%)

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.