Lithia Motors (NY: LAD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	111.76	112.25	110.28	111.14	222,740	-0.11(-0.10%)
Nov 29, 2017	110.51	113.10	109.95	111.25	304,194	+1.07(+0.97%)
Nov 28, 2017	109.61	110.42	107.85	110.18	175,467	+0.89(+0.82%)
Nov 27, 2017	109.07	110.63	108.69	109.29	140,377	+0.10(+0.10%)
Nov 24, 2017	108.28	110.06	106.92	109.19	81,987	+1.16(+1.07%)
Nov 22, 2017	108.90	109.28	107.81	108.03	113,881	-0.66(-0.61%)
Nov 21, 2017	107.64	108.73	106.37	108.69	151,625	+1.14(+1.06%)
Nov 20, 2017	107.09	107.97	106.65	107.56	162,335	+0.75(+0.70%)
Nov 17, 2017	106.86	107.75	106.55	106.81	224,027	-0.31(-0.29%)
Nov 16, 2017	107.94	108.55	106.84	107.12	161,969	-0.17(-0.16%)
Nov 15, 2017	107.16	108.27	106.30	107.29	85,270	-0.54(-0.50%)
Nov 14, 2017	106.98	108.29	106.50	107.83	130,322	+0.73(+0.68%)
Nov 13, 2017	107.52	108.68	106.72	107.10	129,215	-0.83(-0.77%)
Nov 10, 2017	107.23	108.90	106.17	107.94	268,376	+0.13(+0.12%)
Nov 09, 2017	106.58	107.94	105.93	107.80	263,289	+0.51(+0.48%)
Nov 08, 2017	107.79	108.55	106.71	107.29	138,680	-1.17(-1.08%)
Nov 07, 2017	110.05	110.58	107.28	108.47	187,530	-1.60(-1.45%)
Nov 06, 2017	109.80	111.07	109.52	110.06	131,710	+0.30(+0.28%)
Nov 03, 2017	110.38	111.32	109.41	109.76	177,563	-0.54(-0.49%)
Nov 02, 2017	108.68	111.58	107.71	110.30	230,563	+2.58(+2.40%)
Nov 01, 2017	107.63	108.26	105.85	107.72	228,089	+0.73(+0.68%)
Oct 31, 2017	106.48	108.23	106.48	106.99	261,086	+0.39(+0.36%)
Oct 30, 2017	105.73	107.08	105.01	106.60	236,327	+0.04(+0.03%)
Oct 27, 2017	103.85	106.80	103.34	106.56	380,797	+2.39(+2.30%)
Oct 26, 2017	101.55	105.78	100.76	104.17	463,576	+0.65(+0.63%)
Oct 25, 2017	106.22	106.99	99.26	103.52	1,083,884	-7.14(-6.45%)
Oct 24, 2017	108.73	110.99	108.51	110.66	307,981	+2.39(+2.21%)
Oct 23, 2017	109.61	109.66	108.11	108.27	124,126	-1.43(-1.30%)
Oct 20, 2017	109.85	110.24	108.36	109.69	139,778	+0.68(+0.62%)
Oct 19, 2017	110.20	110.23	108.47	109.01	157,036	-1.60(-1.44%)
Oct 18, 2017	109.58	111.23	109.19	110.61	192,390	+1.50(+1.38%)
Oct 17, 2017	108.38	109.76	107.93	109.11	196,092	+0.78(+0.72%)
Oct 16, 2017	108.47	109.16	107.29	108.33	149,269	-0.11(-0.11%)
Oct 13, 2017	109.18	109.90	107.97	108.45	141,430	-0.29(-0.27%)
Oct 12, 2017	110.13	110.68	107.67	108.74	322,912	-1.63(-1.48%)
Oct 11, 2017	112.78	113.17	109.75	110.37	234,242	-2.25(-2.00%)
Oct 10, 2017	111.54	112.69	110.70	112.62	183,170	+1.57(+1.41%)
Oct 09, 2017	111.75	112.61	110.92	111.06	180,961	-1.13(-1.01%)
Oct 06, 2017	111.75	112.49	110.96	112.19	183,455	+0.42(+0.38%)
Oct 05, 2017	113.92	113.94	111.22	111.76	275,701	-2.43(-2.13%)
Oct 04, 2017	115.15	116.40	113.12	114.19	268,681	-0.92(-0.80%)
Oct 03, 2017	116.14	116.75	114.81	115.11	310,148	+0.08(+0.07%)
Oct 02, 2017	113.91	115.33	112.52	115.03	246,292	+1.30(+1.14%)
Sep 29, 2017	112.06	113.89	111.58	113.73	311,484	+1.57(+1.40%)
Sep 28, 2017	112.12	112.36	109.69	112.16	227,963	+0.29(+0.26%)
Sep 27, 2017		113.49	110.73	111.87	339,455	+0.32(+0.29%)
Sep 26, 2017	110.11	112.01	109.91	111.55	280,600	+1.49(+1.36%)
Sep 25, 2017	110.10	111.38	109.03	110.05	206,875	-0.02(-0.02%)
Sep 22, 2017	108.47	110.29	107.87	110.07	233,203	+2.00(+1.85%)
Sep 21, 2017	107.75	108.52	106.79	108.07	142,143	+0.65(+0.61%)
Sep 20, 2017	106.70	107.90	105.60	107.42	166,664	+0.89(+0.83%)
Sep 19, 2017	106.41	107.10	105.26	106.53	138,978	+0.51(+0.48%)
Sep 18, 2017	107.95	108.31	105.75	106.02	172,836	-1.64(-1.52%)
Sep 15, 2017	106.81	108.20	106.58	107.65	379,285	+1.23(+1.15%)
Sep 14, 2017	105.88	107.91	104.72	106.42	235,056	+0.32(+0.30%)
Sep 13, 2017	103.97	106.72	103.97	106.10	193,078	+1.99(+1.92%)
Sep 12, 2017	104.66	104.74	103.09	104.11	169,105	+0.17(+0.16%)
Sep 11, 2017	104.33	105.25	103.66	103.94	266,415	-0.49(-0.47%)
Sep 08, 2017	103.16	104.73	102.36	104.43	212,257	+1.01(+0.98%)
Sep 07, 2017	103.14	103.98	101.65	103.42	179,905	+0.79(+0.77%)
Sep 06, 2017	102.94	103.09	100.99	102.62	225,297	+0.20(+0.19%)
Sep 05, 2017	102.42	103.34	100.77	102.42	158,699	-0.19(-0.18%)

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.