Indicators

Lithia Motors (NY: LAD )

253.14 +1.35 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.081	5.237	4.770	4.770	297,460	-0.33(-6.45%)
May 28, 2009	4.943	5.098	4.605	5.098	172,555	+0.16(+3.15%)
May 27, 2009	5.375	5.704	4.943	4.943	176,953	-0.57(-10.36%)
May 26, 2009	4.700	5.618	4.596	5.514	256,388	+0.72(+14.98%)
May 22, 2009	4.917	4.925	4.674	4.796	72,756	-0.16(-3.32%)
May 21, 2009	5.021	5.159	4.804	4.960	64,246	-0.21(-4.02%)
May 20, 2009	5.116	5.367	4.995	5.168	137,462	-0.06(-1.16%)
May 19, 2009	5.047	5.350	5.047	5.228	134,563	+0.01(+0.17%)
May 18, 2009	4.285	5.220	4.207	5.220	366,475	+0.91(+21.08%)
May 15, 2009	4.025	4.458	4.025	4.311	291,165	-0.15(-3.30%)
May 14, 2009	3.956	4.484	3.843	4.458	140,200	+0.53(+13.44%)
May 13, 2009	4.328	4.536	3.670	3.930	368,018	-0.57(-12.69%)
May 12, 2009	4.267	4.544	4.129	4.501	307,118	+0.26(+6.12%)
May 11, 2009	3.947	4.510	3.895	4.242	243,016	+0.17(+4.26%)
May 08, 2009	3.947	4.155	3.696	4.068	271,456	+0.10(+2.40%)
May 07, 2009	4.285	4.380	3.679	3.973	310,292	-0.32(-7.46%)
May 06, 2009	4.224	4.319	4.103	4.293	292,013	+0.16(+3.98%)
May 05, 2009	3.592	4.285	3.566	4.129	462,226	+0.41(+10.93%)
May 04, 2009	3.376	3.722	3.367	3.722	350,212	+0.65(+21.13%)

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.