ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Lithia Motors Inc

Lithia Motors Inc (LAD)

390.86
8.36
(2.19%)
Closed November 23 4:00PM
390.86
0.00
(0.00%)
After Hours: 7:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
116.654.44937334652374.21390.95363.56235218373.79608069CS
456.0316.7338649464334.83390.95330.447294481361.22969089CS
1286.3428.3528175489304.52390.95255.32294638322.1885899CS
26126.9948.1259711221263.87390.95243.04285561293.68707013CS
52122.1345.4471030402268.73390.95243254954289.3142684CS
15695.9832.5488334238294.88390.95180308038270.05165564CS
260229.93142.875784503160.93417.9855.74321528268.50287199CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1732318800390.868.362.19385.66391.14383.62228461
1732232400382.511.353.06373.68384.69370.64220918
1732146000371.150.50.13366.94373.83366.94201377
1732059600370.65-2.76-0.74365.95373.795365.555223081
1731973200373.412.350.63369.56379.39369.56325070
1731714000371.06-1.55-0.42374.21374.225363.56205644
1731627600372.61-3.5-0.93375.43382.49370.28288710
1731541200376.115.541.49373.68376.3369.67463971
1731454800370.57-12.42-3.24381.28381.525370315103
1731368400382.9911.633.13372.11388.36372.11451298
1731109200371.362.340.63366.07372.4899365.2192109
1731022800369.02-0.49-0.13368.08375.15364.14254007
1730936400369.5118.845.37372.655375362.54552933
1730850000350.676.591.92343351.02341.78360017
1730763600344.086.271.86337.8346.74335.23245417
1730500800337.815.441.64334.75340.51332.38271425
1730414400332.37-7.54-2.22335.52342.65332.07221196
1730328000339.91-1.21-0.35340.74347.595337.41289287
1730241600341.121.870.55335.1341.25332.87237071
1730155200339.256.151.85336.03340.075332.83999245840
1729896000333.1-2.22-0.66334.83338.72330.447325155
1729809600335.320.010.00335.49340.02329.45999454723
1729723200335.3130.7710.10300341.84299.88966303
1729636800304.54-1.97-0.64304.1307.12301.99246988
1729550400306.51-7.37-2.35312.77314.23304.90249271973
1729291200313.88-1.49-0.47314.63316.39308.89999144369
1729204800315.372.530.81313.52316.04311.27999196711
1729118400312.839999.183.02307.33999313.98304.685147905
1729032000303.66-4.84-1.57306.31311.04303.41180092
1728945600308.53.051.00305.55308.88300.56129121
1728686400305.451.370.45303.31309.23303.31201988
1728600000304.08-1.87-0.61304.55305300.62222134
1728513600305.951.920.63304.89999308.20999300.96499200423
1728427200304.02999-0.47-0.15302.89310.475300203798
1728340800304.5-6-1.93308.13308.3764301.56206008
1728081600310.57.472.47311.47314.05307.51227786
1727995200303.02999-4.16-1.35302.95306.32298.08999242849
1727908800307.19-10.08-3.18315.2315.2307183125
1727822400317.27-0.37-0.12317.64319.27310.3918204517
1727736000317.64-3.19-0.99317319.45312.39999283869
1727476800320.835.611.78320324.26313.54423435
1727390400315.225.861.89310.27999317.35302333494
1727304000309.36-4.72-1.50316.99320309.06424950
1727217600314.087.162.33309314.13305.29344612
1727131200306.927.222.41302.7307.69297.32387908
1726872000299.7-5.76-1.89303.23303.69298.08999602364
1726785600305.4599919.166.69295.20999305.63292.19524859
1726699200286.32.740.97283.56298280.56277149
1726612800283.562.510.89284.01287.05279.955156655
1726526400281.051.540.55282.41283.55277.82154952
1726267200279.519.513.52275283.165273.95287027
17261808002708.263.16264.89999272.39262.74306498
1726094400261.74-0.28-0.11260.54262.67899255.32379967
1726008000262.02-14.18-5.13276276255.45615506
1725921600276.20.260.09275279.24274.55280375
1725662400275.94-5.27-1.87280.12285.18273.49247899
1725576000281.20999-3.92-1.37286.31286.31280.52999138095
1725489600285.13-5.24-1.80288.83999289.95284.6229659
1725403200290.37-10.71-3.56297.2300.82289.91208987
1725057600301.08-3.15-1.04304.52304.52297.76254965
1724971200304.236.632.23299.79305.395295.6270791
1724884800297.6-1-0.33296.37300292.56173150
1724798400298.6-2.75-0.91299.5300.815293.95264826
1724712000301.353.741.26300305.58299305342
1724452800297.6113.914.90285297.99284.99286691

Your Recent History

Delayed Upgrade Clock