Indicators

Lithia Motors (NY: LAD )

254.17 -5.21 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.62	15.18	14.59	14.77	176,065	+0.13(+0.89%)
Sep 27, 2007	15.24	15.24	14.50	14.64	225,973	-0.56(-3.70%)
Sep 26, 2007	14.83	15.32	14.81	15.20	224,009	+0.42(+2.81%)
Sep 25, 2007	15.35	15.40	14.49	14.78	297,369	-0.87(-5.53%)
Sep 24, 2007	16.14	16.14	15.55	15.65	193,394	-0.52(-3.21%)
Sep 21, 2007	16.36	16.74	16.00	16.17	267,678	-0.03(-0.21%)
Sep 20, 2007	16.45	16.54	16.05	16.20	146,951	-0.42(-2.55%)
Sep 19, 2007	15.64	16.71	15.37	16.63	459,109	+1.20(+7.80%)
Sep 18, 2007	14.67	15.67	14.49	15.42	486,027	+0.79(+5.38%)
Sep 17, 2007	14.97	14.97	14.59	14.64	122,690	-0.35(-2.37%)
Sep 14, 2007	14.79	15.10	14.46	14.99	127,312	+0.08(+0.52%)
Sep 13, 2007	14.63	15.30	14.32	14.91	149,146	+0.33(+2.26%)
Sep 12, 2007	14.88	14.88	14.46	14.59	182,765	-0.33(-2.21%)
Sep 11, 2007	15.17	15.36	14.76	14.91	301,759	-0.16(-1.09%)
Sep 10, 2007	15.41	15.41	14.69	15.08	188,888	-0.20(-1.30%)
Sep 07, 2007	15.13	15.42	14.99	15.28	317,702	+0.01(+0.06%)
Sep 06, 2007	15.58	16.20	15.07	15.27	235,331	-0.16(-1.01%)
Sep 05, 2007	15.53	16.29	15.20	15.42	247,923	-0.10(-0.61%)

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.