Lithia Motors (NY: LAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.89	23.54	22.89	23.53	64,926	+0.73(+3.19%)
Jan 28, 2005	23.18	23.19	22.58	22.80	40,088	-0.38(-1.64%)
Jan 27, 2005	23.07	23.57	23.04	23.18	30,499	+0.20(+0.87%)
Jan 26, 2005	22.91	23.06	22.77	22.98	100,047	-0.01(-0.04%)
Jan 25, 2005	22.87	23.20	22.85	22.99	59,381	+0.03(+0.15%)
Jan 24, 2005	22.87	23.04	22.66	22.96	86,530	+0.01(+0.04%)
Jan 21, 2005	22.57	23.10	22.57	22.95	78,328	+0.37(+1.65%)
Jan 20, 2005	22.85	22.90	22.52	22.57	94,733	-0.36(-1.58%)
Jan 19, 2005	22.85	22.99	22.82	22.94	67,699	-0.09(-0.38%)
Jan 18, 2005	22.43	23.20	22.30	23.02	181,494	+0.51(+2.27%)
Jan 14, 2005	21.90	22.75	21.90	22.51	51,179	+0.57(+2.60%)
Jan 13, 2005	22.16	22.36	21.85	21.94	60,536	-0.26(-1.17%)
Jan 12, 2005	22.02	22.25	21.99	22.20	48,059	+0.26(+1.18%)
Jan 11, 2005	22.32	22.32	21.87	21.94	81,909	-0.46(-2.05%)
Jan 10, 2005	21.92	22.68	21.92	22.40	61,923	+0.52(+2.37%)
Jan 07, 2005	22.03	22.25	21.88	21.88	81,678	-0.19(-0.86%)
Jan 06, 2005	22.03	22.29	21.84	22.07	53,605	+0.04(+0.20%)
Jan 05, 2005	21.86	22.20	21.69	22.03	92,769	+0.10(+0.43%)
Jan 04, 2005	22.39	22.57	21.86	21.93	137,016	-0.64(-2.84%)
Jan 03, 2005	23.17	23.32	22.44	22.57	50,716	-0.64(-2.76%)
Dec 31, 2004	23.07	23.33	22.85	23.22	29,690	+0.16(+0.71%)
Dec 30, 2004	22.80	23.26	22.80	23.05	30,037	+0.34(+1.49%)
Dec 29, 2004	22.72	23.02	22.71	22.71	40,088	-0.05(-0.23%)
Dec 28, 2004	22.72	23.06	22.64	22.77	61,114	+0.13(+0.57%)
Dec 27, 2004	22.88	23.09	22.53	22.64	47,597	-0.16(-0.68%)
Dec 23, 2004	22.51	22.85	22.51	22.79	50,139	-0.06(-0.27%)
Dec 22, 2004	22.39	23.02	22.30	22.85	45,402	+0.53(+2.37%)
Dec 21, 2004	21.81	22.36	21.81	22.32	31,077	+0.42(+1.94%)
Dec 20, 2004	22.16	22.42	21.86	21.90	62,847	-0.35(-1.56%)
Dec 17, 2004	22.01	22.31	22.01	22.25	54,991	+0.38(+1.74%)
Dec 16, 2004	22.39	22.48	21.45	21.86	73,707	-0.61(-2.73%)
Dec 15, 2004	22.11	22.49	21.92	22.48	57,995	+0.46(+2.08%)
Dec 14, 2004	21.90	22.02	21.41	22.02	86,877	+0.21(+0.95%)
Dec 13, 2004	21.27	21.81	21.01	21.81	45,980	+0.55(+2.56%)
Dec 10, 2004	21.54	21.54	21.12	21.27	75,324	-0.18(-0.85%)
Dec 09, 2004	21.14	21.58	20.93	21.45	94,617	+0.23(+1.06%)
Dec 08, 2004	21.20	21.44	21.03	21.22	130,200	+0.03(+0.16%)
Dec 07, 2004	21.55	21.62	21.19	21.19	93,000	-0.51(-2.35%)
Dec 06, 2004	22.25	22.33	21.66	21.70	64,349	-0.55(-2.45%)
Dec 03, 2004	21.98	22.34	21.89	22.25	36,622	+0.40(+1.82%)
Dec 02, 2004	22.44	22.44	21.81	21.85	67,584	-0.72(-3.18%)
Dec 01, 2004	21.90	22.89	21.90	22.57	101,087	+0.60(+2.72%)
Nov 30, 2004	22.14	22.24	21.92	21.97	28,073	-0.17(-0.78%)
Nov 29, 2004	22.12	22.39	21.75	22.14	60,305	-0.10(-0.47%)
Nov 26, 2004	21.94	22.25	21.90	22.25	13,978	+0.39(+1.78%)
Nov 24, 2004	21.60	21.93	21.60	21.86	26,455	+0.35(+1.61%)
Nov 23, 2004	21.64	21.93	21.41	21.51	39,048	-0.26(-1.19%)
Nov 22, 2004	21.16	21.83	21.16	21.77	178,375	+0.48(+2.24%)
Nov 19, 2004	21.47	21.81	21.09	21.29	105,477	-0.29(-1.32%)
Nov 18, 2004	21.73	21.80	21.54	21.58	79,252	-0.26(-1.19%)
Nov 17, 2004	21.52	22.10	21.52	21.84	252,429	+0.45(+2.10%)
Nov 16, 2004	21.39	21.89	21.38	21.39	171,212	-0.01(-0.04%)
Nov 15, 2004	22.12	22.29	21.25	21.40	168,324	-0.85(-3.81%)
Nov 12, 2004	21.69	22.25	21.42	22.25	91,844	+0.87(+4.09%)
Nov 11, 2004	21.57	21.65	21.21	21.37	85,028	-0.20(-0.92%)
Nov 10, 2004	21.33	21.60	21.13	21.57	87,801	+0.33(+1.55%)
Nov 09, 2004	21.22	21.31	21.16	21.24	59,034	+0.02(+0.08%)
Nov 08, 2004	21.09	21.43	21.07	21.22	178,837	+0.01(+0.04%)
Nov 05, 2004	20.77	21.22	20.67	21.22	121,651	+0.55(+2.64%)
Nov 04, 2004	20.69	20.86	20.54	20.67	91,729	-0.10(-0.50%)
Nov 03, 2004	20.72	21.15	20.56	20.77	127,427	+0.04(+0.21%)
Nov 02, 2004	20.21	20.87	20.17	20.73	208,066	+0.65(+3.23%)

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.