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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Lithia Motors Inc

Lithia Motors Inc (LAD)

371.36
2.34
(0.63%)
At close: November 08 4:00PM
371.36
0.37
( 0.10% )
After Hours: 4:05PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
136.6110.9365197909334.75375.15332.38337690356.66234091CS
468.0522.4357917642303.31375.15300.56295862334.88563104CS
1278.5626.8306010929292.8375.15255.32278913309.65644324CS
26110.3242.2617223414261.04375.15243.04277891285.38762891CS
52110.2542.2235839301261.11375.15243249705284.68503674CS
15641.4312.557209105329.93375.15180309037269.44119042CS
260214.22136.324296805157.14417.9855.74320490267.29912541CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1731022800369.02-0.49-0.13366.865375.15366.83251430
1730936400369.5118.845.37375.08375.08362.54562829
1730850000350.676.591.92343351.02341.78358295
1730763600344.086.271.86337.8346.74337.8244783
1730500800337.815.441.64334.75340.51332.38271115
1730414400332.37-7.54-2.22336.48342.65332.07220079
1730328000339.91-1.21-0.35340.11347.595337.41288074
1730241600341.121.870.55332.87341.25332.87233326
1730155200339.256.151.85336.04340.075332.83999243422
1729896000333.1-2.22-0.66334.83338.72330.447325155
1729809600335.320.010.00335.49340.02329.45999449981
1729723200335.3130.7710.10313.19341.84312.615953678
1729636800304.54-1.97-0.64304.1307.12301.99245229
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
1728686400305.451.370.45303.31309.23303.31199678
1728600000304.08-1.87-0.61300.62305300.62221548
1728513600305.951.920.63304.89999308.20999300.96499200423
1728427200304.02999-0.47-0.15300.73310.475300194850
1728340800304.5-6-1.93308.13308.3764301.56203035
1728081600310.57.472.47310.735314.05307.51224812
1727995200303.02999-4.16-1.35300.08999304.62298.08999239477
1727908800307.19-10.08-3.18313.22314.36307179698
1727822400317.27-0.37-0.12317.64319.27310.3918196512
1727735520317.64-3.19-0.99314.485319.45312.39999281096
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
1726785600305.4599919.166.69295.54305.63292.19523877
1726699200286.32.740.97283.74298280.56275976
1726612800283.562.510.89282.2287.05279.955150710
1726526400281.051.540.55283.41283.55277.82149166
1726267200279.519.513.52278.29283.165274.57278575
17261808002708.263.16263.51272.39262.74302591
1726094400261.74-0.28-0.11260.54262.67899255.32379967
1726008000262.02-14.18-5.13272.97272.97255.45613628
1725921600276.20.260.09275279.24274.55280375
1725662400275.94-5.27-1.87283.54285.18273.49246406
1725576000281.20999-3.92-1.37285.87285.87280.52999136872
1725489600285.13-5.24-1.80288.83999289.95284.6229659
1725403200290.37-10.71-3.56299.29299.42289.91206068
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
1724366400283.7-2.9-1.01286.6286.6282.48152681
1724280000286.62.680.94287.92289.83499286.1191360
1724193600283.92-2.43-0.85284.81287.24283.05115945
1724107200286.35-3.45-1.19289.38291.68285.92188001
1723848000289.8-2.75-0.94292.8294.69289.42202775
1723761600292.5511.974.27287.08294.68283.74284921
1723675200280.58-3.91-1.37285285.05280.52165002
1723588800284.498.052.91280286.45999277.63204593
1723502400276.44-5.42-1.92282.13282.36275171190
1723243200281.86-1.35-0.48284.86285.44280.755187283
1723156800283.209999.133.33276.66287.64275.32200070

Your Recent History

Delayed Upgrade Clock