Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Lithia Motors Inc | NYSE:LAD | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 6.94 | 1.78% | 397.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 405.675 | 393.98 | 395.47 | 490,269 | 20:01:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 390.86 | 8.36 | 2.19% | 383.62 | 391.14 | 228,461 |
| 21 Nov 2024 | 382.50 | 11.35 | 3.06% | 370.64 | 384.69 | 220,918 |
| 20 Nov 2024 | 371.15 | 0.50 | 0.13% | 366.94 | 373.83 | 201,377 |
| 19 Nov 2024 | 370.65 | -2.76 | -0.74% | 365.555 | 373.795 | 223,081 |
| 18 Nov 2024 | 373.41 | 2.35 | 0.63% | 369.56 | 379.39 | 325,070 |
| 15 Nov 2024 | 371.06 | -1.55 | -0.42% | 363.56 | 374.225 | 205,644 |
| 14 Nov 2024 | 372.61 | -3.50 | -0.93% | 370.28 | 382.49 | 288,710 |
| 13 Nov 2024 | 376.11 | 5.54 | 1.49% | 369.67 | 376.30 | 463,971 |
| 12 Nov 2024 | 370.57 | -12.42 | -3.24% | 370.00 | 381.525 | 315,103 |
| 11 Nov 2024 | 382.99 | 11.63 | 3.13% | 372.11 | 388.36 | 451,298 |
| 08 Nov 2024 | 371.36 | 2.34 | 0.63% | 365.20 | 372.4899 | 192,109 |
| 07 Nov 2024 | 369.02 | -0.49 | -0.13% | 364.14 | 375.15 | 254,007 |
| 06 Nov 2024 | 369.51 | 18.84 | 5.37% | 362.54 | 375.00 | 552,933 |
| 05 Nov 2024 | 350.67 | 6.59 | 1.92% | 341.78 | 351.02 | 360,017 |
| 04 Nov 2024 | 344.08 | 6.27 | 1.86% | 335.23 | 346.74 | 245,417 |
| 01 Nov 2024 | 337.81 | 5.44 | 1.64% | 332.38 | 340.51 | 271,425 |
| 31 Oct 2024 | 332.37 | -7.54 | -2.22% | 332.07 | 342.65 | 221,196 |
| 30 Oct 2024 | 339.91 | -1.21 | -0.35% | 337.41 | 347.595 | 289,287 |
| 29 Oct 2024 | 341.12 | 1.87 | 0.55% | 332.87 | 341.25 | 237,071 |
| 28 Oct 2024 | 339.25 | 6.15 | 1.85% | 332.84 | 340.075 | 245,840 |
| 25 Oct 2024 | 333.10 | -2.22 | -0.66% | 330.447 | 338.72 | 325,155 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 370.73 | 405.675 | 366.27 | 377.51 | 237,546 | 27.07 | 7.30% |
| 1 Month | 336.04 | 405.675 | 332.07 | 363.97 | 288,213 | 61.76 | 18.38% |
| 3 Months | 299.29 | 405.675 | 255.32 | 323.44 | 292,207 | 98.51 | 32.91% |
| 6 Months | 256.57 | 405.675 | 243.04 | 294.73 | 284,611 | 141.23 | 55.05% |
| 1 Year | 267.39 | 405.675 | 243.00 | 289.60 | 255,154 | 130.41 | 48.77% |
| 3 Years | 283.06 | 405.675 | 180.00 | 269.99 | 306,810 | 114.74 | 40.54% |
| 5 Years | 160.96 | 417.98 | 55.74 | 268.65 | 321,366 | 236.84 | 147.14% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
