Lithia Motors (NY: LAD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.865	3.030	2.346	2.528	383,579	-0.32(-11.25%)
Apr 29, 2009	2.467	2.856	2.458	2.848	323,365	+0.42(+17.08%)
Apr 28, 2009	2.337	2.545	2.320	2.432	170,977	+0.05(+2.18%)
Apr 27, 2009	2.380	2.467	2.337	2.380	95,564	-0.06(-2.48%)
Apr 24, 2009	2.311	2.493	2.311	2.441	113,503	+0.10(+4.06%)
Apr 23, 2009	2.337	2.380	2.259	2.346	95,445	+0.01(+0.37%)
Apr 22, 2009	2.207	2.389	2.181	2.337	221,118	+0.04(+1.89%)
Apr 21, 2009	2.121	2.294	2.077	2.294	189,514	+0.14(+6.43%)
Apr 20, 2009	2.233	2.285	2.121	2.155	259,161	-0.13(-5.68%)
Apr 17, 2009	2.121	2.415	2.121	2.285	276,734	+0.13(+6.02%)
Apr 16, 2009	1.800	2.164	1.792	2.155	384,977	+0.35(+19.71%)
Apr 15, 2009	1.731	1.800	1.645	1.800	339,390	+0.04(+2.46%)
Apr 14, 2009	1.748	1.818	1.688	1.757	406,638	+0.04(+2.53%)
Apr 13, 2009	1.766	1.774	1.688	1.714	598,274	-0.03(-1.98%)
Apr 09, 2009	2.025	1.774	1.627	1.748	226,266	+0.15(+9.18%)
Apr 08, 2009	1.662	1.688	1.601	1.601	188,964	-0.06(-3.64%)
Apr 07, 2009	1.852	1.956	1.636	1.662	364,315	-0.16(-8.57%)
Apr 06, 2009	2.043	2.043	1.818	1.818	195,381	-0.22(-10.64%)
Apr 03, 2009	1.948	2.060	1.878	2.034	243,984	+0.11(+5.86%)
Apr 02, 2009	2.008	2.008	1.861	1.922	150,529	+0.02(+0.91%)
Apr 01, 2009	1.878	2.043	1.870	1.904	121,390	-0.04(-2.22%)
Mar 31, 2009	2.164	2.181	1.948	1.948	137,133	-0.17(-8.16%)
Mar 30, 2009	2.181	2.389	1.956	2.121	137,180	-0.47(-18.06%)
Mar 26, 2009	2.398	2.588	2.294	2.588	171,223	+0.20(+8.33%)
Mar 25, 2009	2.709	2.805	2.268	2.389	158,651	-0.39(-14.02%)
Mar 24, 2009	2.805	2.856	2.623	2.779	400,247	+0.02(+0.63%)
Mar 23, 2009	2.727	2.770	2.605	2.761	154,894	+0.14(+5.28%)
Mar 20, 2009	2.536	2.623	2.433	2.623	286,379	+0.09(+3.41%)
Mar 19, 2009	2.519	2.623	2.311	2.536	203,642	+0.03(+1.03%)
Mar 18, 2009	2.510	2.553	2.415	2.510	163,120	+0.01(+0.35%)
Mar 17, 2009	2.424	2.553	2.328	2.502	114,722	+0.12(+5.09%)
Mar 16, 2009	2.268	2.649	2.190	2.380	82,638	-0.10(-4.18%)
Mar 13, 2009	2.753	2.830	2.484	2.484	0	-0.35(-12.23%)
Mar 12, 2009	2.380	2.830	2.346	2.830	98,454	+0.45(+18.91%)
Mar 11, 2009	1.974	2.380	1.974	2.380	38,667	+0.37(+18.53%)
Mar 10, 2009	1.818	2.207	1.818	2.008	60,948	+0.23(+12.62%)
Mar 09, 2009	1.766	1.896	1.731	1.783	31,601	+0.07(+4.04%)
Mar 06, 2009	1.774	1.861	1.714	1.714	0	-0.06(-3.41%)
Mar 05, 2009	2.077	2.114	1.740	1.774	64,731	-0.35(-16.33%)
Mar 04, 2009	2.181	2.251	2.060	2.121	73,006	-0.05(-2.39%)
Mar 02, 2009	2.251	2.406	2.173	2.173	58,049	-0.11(-4.92%)
Feb 27, 2009	2.294	2.649	2.268	2.285	0	-0.06(-2.58%)
Feb 26, 2009	2.536	2.675	2.268	2.346	64,672	-0.21(-8.14%)
Feb 25, 2009	2.588	2.675	2.510	2.553	58,433	-0.13(-4.84%)
Feb 24, 2009	2.372	2.683	2.372	2.683	63,832	+0.28(+11.51%)
Feb 23, 2009	2.536	2.683	2.406	2.406	50,017	-0.15(-5.76%)
Feb 20, 2009	2.380	2.744	2.302	2.553	0	+0.13(+5.36%)
Feb 19, 2009	2.718	2.753	2.380	2.424	75,925	-0.33(-11.95%)
Feb 18, 2009	2.856	2.856	2.597	2.753	62,246	-0.13(-4.50%)
Feb 17, 2009	2.856	2.934	2.813	2.882	126,793	+0.03(+0.91%)
Feb 13, 2009	2.839	2.943	2.813	2.856	69,433	+0.02(+0.61%)
Feb 12, 2009	2.856	2.917	2.692	2.839	113,626	-0.03(-0.91%)
Feb 11, 2009	2.917	2.917	2.753	2.865	71,041	-0.08(-2.65%)
Feb 10, 2009	2.761	2.943	2.735	2.943	98,189	+0.11(+3.98%)
Feb 09, 2009	2.805	2.934	2.640	2.830	63,738	-0.06(-2.10%)
Feb 06, 2009	2.276	2.952	2.276	2.891	113,695	+0.61(+27.00%)
Feb 05, 2009	2.320	2.389	2.225	2.276	81,411	-0.01(-0.38%)
Feb 04, 2009	2.432	2.562	2.276	2.285	68,989	-0.16(-6.38%)
Feb 03, 2009	2.406	2.545	2.406	2.441	100,891	+0.00(+0.00%)

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.