Indicators

Lithia Motors (NY: LAD )

254.17 -5.21 (-2.01%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.75	23.75	23.21	23.33	284,768	-0.42(-1.79%)
Apr 27, 2007	24.29	24.34	23.73	23.75	687,602	-0.75(-3.07%)
Apr 26, 2007	24.62	24.64	24.29	24.51	121,647	-0.14(-0.56%)
Apr 25, 2007	24.51	24.90	24.43	24.64	285,807	+0.23(+0.92%)
Apr 24, 2007	24.32	24.49	24.16	24.42	204,478	+0.08(+0.32%)
Apr 23, 2007	24.65	24.88	24.32	24.34	287,656	-0.28(-1.13%)
Apr 20, 2007	24.50	24.65	24.32	24.62	486,474	+0.51(+2.12%)
Apr 19, 2007	24.39	24.39	24.02	24.11	394,400	-0.36(-1.49%)
Apr 18, 2007	25.10	25.10	24.20	24.47	2,239,328	-0.63(-2.52%)
Apr 17, 2007	24.27	25.12	24.19	25.10	981,881	+1.70(+7.25%)
Apr 16, 2007	23.03	23.55	22.96	23.41	117,604	+0.45(+1.96%)
Apr 13, 2007	23.08	23.08	22.51	22.96	99,813	-0.12(-0.52%)
Apr 12, 2007	22.87	23.09	22.52	23.08	364,249	+0.10(+0.41%)
Apr 11, 2007	23.62	23.62	22.73	22.98	246,298	-0.64(-2.71%)
Apr 10, 2007	23.69	23.80	23.61	23.62	57,531	-0.15(-0.62%)
Apr 09, 2007	23.93	23.96	23.69	23.77	199,048	-0.09(-0.36%)
Apr 05, 2007	23.86	23.99	23.76	23.86	75,090	-0.02(-0.07%)
Apr 04, 2007	23.99	24.05	23.86	23.87	67,235	-0.08(-0.33%)
Apr 03, 2007	23.54	24.24	23.54	23.95	143,366	+0.17(+0.73%)

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.