Lithia Motors (NY: LAD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.663	7.698	7.010	7.663	642,770	+0.76(+10.97%)
Jul 29, 2010	7.018	7.036	6.705	6.905	357,972	-0.12(-1.73%)
Jul 28, 2010	7.027	7.602	6.984	7.027	881	-0.36(-4.83%)
Jul 27, 2010	7.219	7.393	7.184	7.384	209,498	+0.24(+3.41%)
Jul 26, 2010	7.158	7.219	7.018	7.140	236,574	+0.07(+0.99%)
Jul 23, 2010	6.409	7.088	6.365	7.071	371,908	+0.65(+10.18%)
Jul 22, 2010	5.947	6.452	5.930	6.418	282,301	+0.64(+10.99%)
Jul 21, 2010	6.095	6.190	5.747	5.782	208,117	-0.26(-4.32%)
Jul 20, 2010	5.590	6.061	5.538	6.043	157,208	+0.30(+5.31%)
Jul 19, 2010	5.625	5.738	5.538	5.738	130,147	+0.13(+2.33%)
Jul 16, 2010	5.608	5.808	5.538	5.608	140,001	-0.23(-3.88%)
Jul 15, 2010	5.921	5.982	5.695	5.834	139,967	-0.05(-0.89%)
Jul 14, 2010	5.834	5.991	5.817	5.886	138,177	-0.02(-0.30%)
Jul 13, 2010	5.904	5.921	5.756	5.904	2,155	+0.25(+4.47%)
Jul 12, 2010	5.608	5.808	5.564	5.651	112,473	-0.03(-0.61%)
Jul 09, 2010	5.686	5.695	5.338	5.686	124,475	+0.27(+4.98%)
Jul 08, 2010	5.407	5.468	5.225	5.416	161,793	+0.10(+1.80%)
Jul 07, 2010	5.164	5.329	5.120	5.320	171,586	+0.17(+3.38%)
Jul 06, 2010	5.146	5.660	5.111	5.146	1,102	-0.28(-5.14%)
Jul 02, 2010	5.425	5.521	5.373	5.425	287,915	-0.07(-1.27%)
Jul 01, 2010	5.390	5.538	5.286	5.495	302,468	+0.11(+2.10%)
Jun 30, 2010	5.381	5.529	5.303	5.381	7,011	+0.03(+0.49%)
Jun 29, 2010	5.738	5.738	5.303	5.355	343,676	-0.61(-10.22%)
Jun 25, 2010	5.965	6.121	5.895	5.965	390,517	-0.02(-0.29%)
Jun 24, 2010	5.982	6.243	5.956	5.982	122	-0.21(-3.38%)
Jun 23, 2010	6.104	6.365	6.026	6.191	480,636	+0.10(+1.72%)
Jun 22, 2010	6.087	6.539	6.061	6.087	605	-0.32(-5.03%)
Jun 21, 2010	6.957	6.957	6.348	6.409	373,128	-0.32(-4.79%)
Jun 18, 2010	6.731	6.879	6.705	6.731	178,550	-0.02(-0.26%)
Jun 17, 2010	6.748	6.905	6.653	6.748	110,566	-0.16(-2.27%)
Jun 16, 2010	6.940	7.105	6.818	6.905	284,884	-0.14(-1.98%)
Jun 15, 2010	7.045	7.079	6.740	7.045	1,051	+0.20(+2.93%)
Jun 14, 2010	6.661	6.966	6.661	6.844	245,189	+0.22(+3.29%)
Jun 11, 2010	6.400	6.653	6.348	6.627	178,169	+0.06(+0.93%)
Jun 10, 2010	6.566	6.583	6.313	6.566	977	+0.35(+5.60%)
Jun 09, 2010	6.513	6.705	6.174	6.217	288,650	-0.20(-3.12%)
Jun 08, 2010	6.679	6.696	6.352	6.418	630,944	-0.14(-2.12%)
Jun 07, 2010	7.018	7.018	6.539	6.557	256,629	-0.37(-5.28%)
Jun 04, 2010	6.923	7.088	6.879	6.923	274,359	-0.35(-4.79%)
Jun 03, 2010	7.271	7.288	6.870	7.271	240,151	+0.37(+5.43%)
Jun 02, 2010	6.896	6.914	6.470	6.896	310,688	+0.28(+4.21%)
Jun 01, 2010	6.618	7.100	6.618	6.618	853	-0.50(-6.98%)
May 28, 2010	7.114	7.271	6.958	7.114	303,513	-0.11(-1.57%)
May 27, 2010	7.010	7.262	6.923	7.227	257,901	+0.47(+6.96%)
May 26, 2010	6.757	7.175	6.714	6.757	855	-0.11(-1.65%)
May 25, 2010	6.270	6.922	6.261	6.870	688,009	+0.30(+4.64%)
May 24, 2010	6.635	6.783	6.444	6.566	252,717	-0.03(-0.53%)
May 21, 2010	6.052	6.757	5.982	6.600	460,729	+0.40(+6.46%)
May 20, 2010	6.391	6.522	6.182	6.200	372,706	-0.63(-9.18%)
May 19, 2010	7.079	7.140	6.696	6.827	236,454	-0.27(-3.80%)
May 18, 2010	7.680	7.785	7.053	7.097	320,717	-0.60(-7.81%)
May 17, 2010	7.158	7.732	6.992	7.698	530,268	+0.58(+8.20%)
May 14, 2010	7.114	7.384	6.975	7.114	369,184	-0.37(-4.89%)
May 13, 2010	7.715	7.715	7.402	7.480	333,729	-0.14(-1.83%)
May 12, 2010	7.358	7.619	7.271	7.619	198,367	+0.34(+4.66%)
May 11, 2010	7.340	7.416	7.202	7.280	310,597	+0.03(+0.36%)
May 10, 2010	7.115	7.262	7.072	7.254	353,137	+0.66(+9.97%)
May 07, 2010	6.933	7.228	6.535	6.596	623,061	-0.37(-5.34%)
May 06, 2010	6.951	7.158	6.146	6.968	950,740	+0.05(+0.75%)
May 05, 2010	7.089	7.340	6.916	6.916	336,477	-0.32(-4.43%)
May 04, 2010	7.496	7.531	7.141	7.236	378,522	-0.43(-5.64%)

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.