Indicators

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	101.17	101.17	94.57	97.34	597,832	-3.54(-3.51%)
Jul 28, 2017	96.40	103.16	93.48	100.88	987,032	+6.55(+6.95%)
Jul 27, 2017	94.74	95.20	93.46	94.33	368,478	-0.08(-0.08%)
Jul 26, 2017	93.85	94.74	92.40	94.40	220,314	+0.57(+0.60%)
Jul 25, 2017	92.74	94.24	91.66	93.84	306,123	+1.09(+1.18%)
Jul 24, 2017	93.51	93.51	91.70	92.74	306,360	-0.74(-0.79%)
Jul 21, 2017	94.43	94.95	92.29	93.48	263,740	-0.90(-0.95%)
Jul 20, 2017	94.36	95.11	93.71	94.38	229,190	+0.00(+0.00%)
Jul 19, 2017	92.90	94.71	92.90	94.38	206,109	+1.90(+2.05%)
Jul 18, 2017	93.59	93.59	91.95	92.48	226,784	-1.67(-1.77%)
Jul 17, 2017	92.82	94.86	92.17	94.15	275,579	+1.45(+1.57%)
Jul 14, 2017	94.28	94.92	91.07	92.70	294,898	-1.47(-1.56%)
Jul 13, 2017	93.34	95.70	91.98	94.17	550,450	+0.60(+0.64%)
Jul 12, 2017	87.87	93.98	87.84	93.56	1,284,813	+7.80(+9.09%)
Jul 11, 2017	84.42	86.14	83.73	85.77	287,324	+1.66(+1.97%)
Jul 10, 2017	85.72	85.72	82.87	84.11	399,300	-2.08(-2.42%)
Jul 07, 2017	85.26	86.50	84.14	86.19	443,112	+1.24(+1.47%)
Jul 06, 2017	87.61	88.19	84.35	84.95	400,719	-2.97(-3.38%)
Jul 05, 2017	89.57	90.24	87.06	87.92	286,635	-2.16(-2.40%)

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.