Indicators

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.76	24.86	23.85	24.02	345,061	-0.74(-3.00%)
Apr 27, 2012	24.58	25.04	24.17	24.76	500,405	+0.47(+1.95%)
Apr 26, 2012	24.17	24.42	23.36	24.29	625,138	+0.20(+0.82%)
Apr 25, 2012	23.28	24.14	22.53	24.09	1,172,384	+1.71(+7.64%)
Apr 24, 2012	22.46	23.06	22.16	22.38	594,388	+0.02(+0.08%)
Apr 23, 2012	22.75	22.75	21.88	22.36	740,660	-0.78(-3.37%)
Apr 20, 2012	23.33	23.39	22.94	23.14	248,254	+0.08(+0.35%)
Apr 19, 2012	23.36	23.82	22.92	23.06	259,669	-0.26(-1.11%)
Apr 18, 2012	23.58	23.58	22.99	23.32	442,956	-0.35(-1.47%)
Apr 17, 2012	23.30	23.96	23.20	23.67	275,659	+0.55(+2.40%)
Apr 16, 2012	23.08	23.28	22.47	23.12	160,070	+0.27(+1.18%)
Apr 13, 2012	22.99	23.27	22.70	22.85	189,258	-0.25(-1.08%)
Apr 12, 2012	22.71	23.27	22.71	23.10	213,159	+0.42(+1.86%)
Apr 11, 2012	22.32	23.12	22.20	22.68	499,175	+0.77(+3.51%)
Apr 10, 2012	23.41	23.50	21.66	21.91	708,872	-1.53(-6.53%)
Apr 09, 2012	23.23	23.46	23.10	23.44	299,994	-0.46(-1.91%)
Apr 05, 2012	23.49	24.39	23.42	23.89	389,338	+0.31(+1.33%)
Apr 04, 2012	23.92	23.95	23.19	23.58	249,484	-0.72(-2.95%)
Apr 03, 2012	23.46	24.36	23.46	24.30	421,694	+0.69(+2.92%)

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.