Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LKQ Corp (NQ: LKQ )

45.31 +0.64 (+1.43%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.518 2.541 2.456 2.481 3,313,627 +0.08(+3.24%)
Apr 27, 2006 2.452 2.561 2.384 2.403 1,545,437 -0.08(-3.41%)
Apr 26, 2006 2.465 2.497 2.403 2.488 888,793 +0.01(+0.48%)
Apr 25, 2006 2.488 2.513 2.441 2.476 639,923 -0.02(-0.76%)
Apr 24, 2006 2.522 2.534 2.438 2.495 889,590 -0.04(-1.76%)
Apr 21, 2006 2.574 2.615 2.523 2.540 930,741 -0.04(-1.51%)
Apr 20, 2006 2.618 2.636 2.535 2.579 657,560 -0.03(-1.04%)
Apr 19, 2006 2.542 2.607 2.509 2.606 1,112,321 +0.07(+2.84%)
Apr 18, 2006 2.370 2.534 2.343 2.534 1,062,044 +0.16(+6.92%)
Apr 17, 2006 2.355 2.381 2.345 2.370 1,039,946 +0.01(+0.35%)
Apr 13, 2006 2.369 2.412 2.346 2.362 538,182 -0.01(-0.35%)
Apr 12, 2006 2.366 2.370 2.324 2.370 793,799 +0.00(+0.15%)
Apr 11, 2006 2.370 2.401 2.345 2.366 878,115 -0.02(-0.64%)
Apr 10, 2006 2.349 2.416 2.310 2.382 1,001,810 +0.02(+1.05%)
Apr 07, 2006 2.389 2.411 2.349 2.357 666,050 -0.03(-1.19%)
Apr 06, 2006 2.430 2.430 2.361 2.385 746,062 -0.03(-1.32%)
Apr 05, 2006 2.379 2.424 2.364 2.417 465,065 +0.04(+1.54%)
Apr 04, 2006 2.371 2.417 2.356 2.381 696,396 +0.01(+0.45%)
Apr 03, 2006 2.468 2.476 2.358 2.370 1,199,012 -0.08(-3.41%)
Mar 31, 2006 2.368 2.467 2.358 2.454 1,275,051 +0.09(+3.69%)
Mar 30, 2006 2.379 2.409 2.355 2.366 870,032 -0.02(-1.04%)
Mar 29, 2006 2.382 2.419 2.324 2.391 1,339,101 +0.01(+0.60%)
Mar 28, 2006 2.443 2.463 2.372 2.377 493,350 -0.06(-2.56%)
Mar 27, 2006 2.408 2.458 2.373 2.439 933,150 +0.02(+0.98%)
Mar 24, 2006 2.397 2.439 2.377 2.416 1,481,391 +0.01(+0.39%)
Mar 23, 2006 2.389 2.406 2.371 2.406 1,019,871 +0.02(+0.79%)
Mar 22, 2006 2.425 2.447 2.370 2.388 1,232,750 -0.05(-2.17%)
Mar 21, 2006 2.517 2.517 2.414 2.441 2,016,359 -0.07(-2.82%)
Mar 20, 2006 2.485 2.514 2.482 2.511 827,045 +0.01(+0.33%)
Mar 17, 2006 2.577 2.577 2.422 2.503 2,555,483 -0.06(-2.39%)
Mar 16, 2006 2.612 2.612 2.549 2.564 811,274 -0.02(-0.73%)
Mar 15, 2006 2.608 2.623 2.570 2.583 1,703,859 -0.03(-0.99%)
Mar 14, 2006 2.543 2.628 2.540 2.609 1,317,317 +0.07(+2.74%)
Mar 13, 2006 2.539 2.588 2.510 2.540 1,433,192 +0.02(+0.80%)
Mar 10, 2006 2.473 2.521 2.435 2.520 850,241 +0.03(+1.04%)
Mar 09, 2006 2.478 2.514 2.455 2.494 936,199 +0.01(+0.24%)
Mar 08, 2006 2.476 2.509 2.417 2.488 975,030 -0.01(-0.33%)
Mar 07, 2006 2.475 2.512 2.425 2.496 1,296,042 +0.04(+1.68%)
Mar 06, 2006 2.386 2.476 2.370 2.455 2,110,679 +0.07(+3.02%)
Mar 03, 2006 2.500 2.528 2.198 2.383 5,994,387 -0.27(-10.18%)
Mar 02, 2006 2.712 2.713 2.575 2.653 2,427,726 +0.08(+3.16%)
Mar 01, 2006 2.619 2.619 2.493 2.572 1,850,131 -0.02(-0.95%)
Feb 28, 2006 2.618 2.633 2.589 2.596 1,131,959 -0.02(-0.81%)
Feb 27, 2006 2.590 2.639 2.534 2.618 1,085,295 +0.04(+1.56%)
Feb 24, 2006 2.570 2.577 2.517 2.577 956,049 +0.02(+0.60%)
Feb 23, 2006 2.555 2.583 2.521 2.562 669,582 -0.00(-0.18%)
Feb 22, 2006 2.555 2.594 2.523 2.567 1,212,955 +0.01(+0.37%)
Feb 21, 2006 2.570 2.588 2.534 2.557 808,098 -0.00(-0.09%)
Feb 17, 2006 2.536 2.574 2.507 2.560 688,665 +0.03(+1.31%)
Feb 16, 2006 2.469 2.529 2.467 2.527 1,143,273 +0.06(+2.54%)
Feb 15, 2006 2.481 2.504 2.429 2.464 1,298,442 -0.00(-0.10%)
Feb 14, 2006 2.447 2.500 2.404 2.467 1,324,738 +0.03(+1.26%)
Feb 13, 2006 2.436 2.476 2.417 2.436 665,973 -0.00(-0.05%)
Feb 10, 2006 2.435 2.439 2.369 2.437 1,427,429 +0.01(+0.34%)
Feb 09, 2006 2.455 2.515 2.417 2.429 974,165 -0.01(-0.48%)
Feb 08, 2006 2.414 2.458 2.411 2.441 939,986 -0.00(-0.05%)
Feb 07, 2006 2.510 2.534 2.372 2.442 3,639,757 -0.06(-2.54%)
Feb 06, 2006 2.510 2.548 2.476 2.506 1,139,232 -0.01(-0.23%)
Feb 03, 2006 2.524 2.524 2.476 2.511 1,135,089 -0.02(-0.84%)
Feb 02, 2006 2.552 2.597 2.478 2.533 2,161,931 -0.07(-2.59%)
Feb 01, 2006 2.649 2.649 2.535 2.600 2,423,544 -0.05(-1.96%)
Jan 31, 2006 2.673 2.721 2.613 2.652 4,044,605 -0.01(-0.44%)
Jan 30, 2006 2.594 2.682 2.557 2.664 17,838,548 +0.08(+3.15%)
Jan 27, 2006 2.483 2.594 2.477 2.582 2,018,115 +0.10(+3.99%)
Jan 26, 2006 2.447 2.516 2.411 2.483 1,635,733 +0.05(+1.94%)
Jan 25, 2006 2.381 2.441 2.364 2.436 960,167 +0.05(+2.02%)
Jan 24, 2006 2.388 2.417 2.317 2.388 3,190,933 +0.09(+4.11%)
Jan 23, 2006 2.260 2.302 2.225 2.293 1,466,396 +0.05(+2.37%)
Jan 20, 2006 2.340 2.344 2.213 2.240 867,204 -0.08(-3.55%)
Jan 19, 2006 2.276 2.355 2.270 2.323 780,678 +0.07(+2.98%)
Jan 18, 2006 2.221 2.274 2.219 2.256 562,137 -0.01(-0.26%)
Jan 17, 2006 2.329 2.329 2.184 2.261 625,068 +1.12(+97.73%)
Jan 13, 2006 1.156 1.164 1.136 1.144 950,257 -0.01(-0.51%)
Jan 12, 2006 1.177 1.187 1.148 1.150 976,192 -0.03(-2.77%)
Jan 11, 2006 1.166 1.182 1.135 1.182 1,306,105 +0.03(+2.93%)
Jan 10, 2006 1.206 1.206 1.136 1.149 2,911,149 -0.05(-4.02%)
Jan 09, 2006 1.186 1.231 1.186 1.197 3,377,923 +0.02(+1.50%)
Jan 06, 2006 1.144 1.179 1.144 1.179 2,588,691 +0.04(+3.09%)
Jan 05, 2006 1.126 1.158 1.113 1.144 4,607,087 +0.02(+2.05%)
Jan 04, 2006 1.114 1.153 1.111 1.121 3,060,733 +0.00(+0.34%)
Jan 03, 2006 1.032 1.123 1.028 1.117 5,818,795 +0.10(+9.44%)
Dec 30, 2005 1.032 1.032 1.006 1.020 625,747 -0.00(-0.46%)
Dec 29, 2005 1.032 1.035 1.023 1.025 536,439 -0.00(-0.23%)
Dec 28, 2005 1.036 1.037 1.025 1.028 710,729 -0.00(-0.09%)
Dec 27, 2005 1.039 1.041 1.027 1.028 765,857 -0.00(-0.23%)
Dec 23, 2005 1.018 1.039 1.018 1.031 499,096 +0.01(+0.75%)
Dec 22, 2005 1.022 1.028 1.004 1.023 1,096,787 +0.01(+1.14%)
Dec 21, 2005 1.020 1.026 1.004 1.012 728,302 -0.01(-0.58%)
Dec 20, 2005 1.011 1.027 1.005 1.018 812,139 +0.01(+1.20%)
Dec 19, 2005 1.023 1.023 1.002 1.005 784,219 -0.02(-1.50%)
Dec 16, 2005 0.9948 1.026 0.9948 1.021 2,104,038 +0.03(+3.37%)
Dec 15, 2005 1.002 1.003 0.9701 0.9875 1,434,087 -0.02(-2.19%)
Dec 14, 2005 0.9931 1.014 0.9758 1.010 1,564,334 -0.02(-1.58%)
Dec 13, 2005 1.031 1.032 1.008 1.026 705,326 +0.00(+0.00%)
Dec 12, 2005 1.044 1.044 1.018 1.026 1,000,983 -0.01(-1.19%)
Dec 09, 2005 1.050 1.051 1.034 1.038 1,154,485 -0.00(-0.45%)
Dec 08, 2005 1.025 1.050 1.025 1.043 1,040,175 +0.01(+1.26%)
Dec 07, 2005 1.046 1.046 1.021 1.030 800,333 -0.00(-0.11%)
Dec 06, 2005 1.020 1.045 1.008 1.031 1,114,038 +0.02(+2.25%)
Dec 05, 2005 0.9904 1.011 0.9795 1.008 953,997 +0.00(+0.41%)
Dec 02, 2005 0.9937 1.008 0.9710 1.004 740,286 +0.01(+1.49%)
Dec 01, 2005 0.9742 0.9934 0.9630 0.9895 1,570,228 +0.03(+3.01%)
Nov 30, 2005 0.9530 0.9733 0.9471 0.9606 2,268,007 +0.00(+0.09%)
Nov 29, 2005 0.9822 0.9922 0.9506 0.9598 899,123 -0.02(-1.90%)
Nov 28, 2005 0.9612 0.9845 0.9612 0.9783 4,447,563 -0.00(-0.27%)
Nov 25, 2005 0.9916 0.9945 0.9810 0.9810 490,505 -0.01(-0.72%)
Nov 23, 2005 0.9813 0.9934 0.9769 0.9881 1,495,305 +0.01(+0.54%)
Nov 22, 2005 0.9589 0.9928 0.9589 0.9828 4,287,199 -0.04(-4.17%)
Nov 21, 2005 0.9875 1.028 0.9447 1.026 1,749,717 +0.04(+3.76%)
Nov 18, 2005 0.9760 0.9925 0.9716 0.9884 1,296,826 +0.02(+1.76%)
Nov 17, 2005 0.9577 0.9742 0.9468 0.9713 809,875 +0.02(+1.79%)
Nov 16, 2005 0.9556 0.9574 0.9211 0.9542 1,263,571 +0.01(+0.56%)
Nov 15, 2005 0.9751 0.9792 0.9425 0.9489 1,386,515 -0.03(-2.63%)
Nov 14, 2005 0.9990 0.9990 0.9660 0.9745 1,753,279 -0.00(-0.33%)
Nov 11, 2005 0.9813 1.007 0.9651 0.9777 1,209,961 -0.01(-1.16%)
Nov 10, 2005 0.9654 0.9919 0.9550 0.9892 2,039,225 +0.03(+2.91%)
Nov 09, 2005 0.9344 0.9654 0.9300 0.9612 1,742,313 +0.03(+2.87%)
Nov 08, 2005 0.9462 0.9468 0.9294 0.9344 1,496,789 -0.01(-1.03%)
Nov 07, 2005 0.9105 0.9462 0.8755 0.9441 764,330 +0.04(+4.50%)
Nov 04, 2005 0.8976 0.9035 0.8696 0.9035 630,344 +0.01(+0.59%)
Nov 03, 2005 0.9035 0.9347 0.8931 0.8982 1,065,491 +0.00(+0.07%)
Nov 02, 2005 0.8790 0.9067 0.8766 0.8976 1,018,251 +0.02(+1.94%)
Nov 01, 2005 0.8931 0.8931 0.8707 0.8805 1,100,511 -0.01(-1.42%)
Oct 31, 2005 0.8475 0.9005 0.8475 0.8931 2,537,965 +0.05(+5.65%)
Oct 28, 2005 0.8330 0.8737 0.8253 0.8454 2,135,266 +0.01(+1.27%)
Oct 27, 2005 0.8790 0.8790 0.8312 0.8348 1,776,933 -0.04(-4.81%)
Oct 26, 2005 0.8772 0.8864 0.8681 0.8769 975,480 +0.00(+0.44%)
Oct 25, 2005 0.8722 0.8878 0.8595 0.8731 1,048,334 +0.00(+0.41%)
Oct 24, 2005 0.8557 0.8719 0.8548 0.8696 1,119,051 +0.02(+1.93%)
Oct 21, 2005 0.8554 0.8595 0.8466 0.8531 927,281 -0.00(-0.03%)
Oct 20, 2005 0.8436 0.8654 0.8436 0.8534 2,601,167 +0.01(+0.91%)
Oct 19, 2005 0.8460 0.8534 0.8348 0.8457 2,401,010 -0.00(-0.52%)
Oct 18, 2005 0.8516 0.8584 0.8454 0.8501 1,194,356 -0.01(-0.83%)
Oct 17, 2005 0.8572 0.8707 0.8504 0.8572 998,176 -0.01(-0.68%)
Oct 14, 2005 0.8654 0.8722 0.8501 0.8631 658,612 +0.00(+0.24%)
Oct 13, 2005 0.8643 0.8784 0.8548 0.8610 2,339,936 +0.00(+0.14%)
Oct 12, 2005 0.8557 0.8666 0.8475 0.8598 3,867,173 +0.00(+0.24%)
Oct 11, 2005 0.8814 0.8814 0.8404 0.8578 4,985,232 -0.02(-2.38%)
Oct 10, 2005 0.8993 0.8993 0.8666 0.8787 1,890,345 -0.02(-2.26%)
Oct 07, 2005 0.8707 0.8990 0.8666 0.8990 980,933 +0.04(+4.27%)
Oct 06, 2005 0.8746 0.8911 0.8525 0.8622 1,211,819 -0.01(-0.71%)
Oct 05, 2005 0.8976 0.8976 0.8678 0.8684 1,377,687 -0.02(-2.71%)
Oct 04, 2005 0.8870 0.8967 0.8825 0.8926 1,262,672 +0.01(+0.77%)
Oct 03, 2005 0.8887 0.9061 0.8843 0.8858 1,372,004 -0.00(-0.50%)
Sep 30, 2005 0.9017 0.9025 0.8873 0.8902 3,609,114 -0.01(-1.53%)
Sep 29, 2005 0.8843 0.9117 0.8843 0.9041 10,210,781 +0.04(+5.21%)
Sep 28, 2005 0.8548 0.8628 0.8430 0.8592 1,407,201 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8604 0.8224 0.8536 1,232,699 +0.03(+3.13%)
Sep 26, 2005 0.8339 0.8339 0.8209 0.8277 871,678 -0.00(-0.25%)
Sep 23, 2005 0.8298 0.8424 0.8115 0.8298 387,245 +0.01(+0.79%)
Sep 22, 2005 0.8233 0.8253 0.7888 0.8233 578,659 +0.02(+1.97%)
Sep 21, 2005 0.8230 0.8253 0.7758 0.8074 1,777,612 -0.02(-2.70%)
Sep 20, 2005 0.8625 0.8625 0.8133 0.8298 1,149,125 -0.03(-3.79%)
Sep 19, 2005 0.8696 0.8696 0.8460 0.8625 664,184 -0.01(-1.08%)
Sep 16, 2005 0.8557 0.8740 0.8453 0.8719 1,090,952 +0.02(+2.71%)
Sep 15, 2005 0.8684 0.8825 0.8475 0.8489 1,073,447 -0.02(-2.21%)
Sep 14, 2005 0.8899 0.8931 0.8666 0.8681 644,575 -0.02(-2.19%)
Sep 13, 2005 0.8890 0.8961 0.8802 0.8875 530,434 -0.01(-0.76%)
Sep 12, 2005 0.8811 0.8985 0.8758 0.8943 1,175,298 +0.01(+1.54%)
Sep 09, 2005 0.8799 0.8884 0.8749 0.8808 1,296,775 -0.00(-0.47%)
Sep 08, 2005 0.8784 0.8881 0.8643 0.8849 703,079 -0.00(-0.27%)
Sep 07, 2005 0.8495 0.8899 0.8495 0.8873 1,444,146 +0.03(+3.94%)
Sep 06, 2005 0.8236 0.8592 0.8236 0.8536 1,367,780 +0.03(+3.21%)
Sep 02, 2005 0.8763 0.8766 0.8041 0.8271 3,132,306 -0.06(-6.47%)
Sep 01, 2005 0.9282 0.9394 0.8775 0.8843 1,457,190 -0.04(-4.09%)
Aug 31, 2005 0.9094 0.9403 0.8973 0.9220 1,257,821 +0.01(+0.64%)
Aug 30, 2005 0.9088 0.9214 0.8893 0.9161 791,089 +0.01(+1.07%)
Aug 29, 2005 0.9055 0.9111 0.8634 0.9064 1,594,272 -0.01(-0.65%)
Aug 26, 2005 0.9477 0.9477 0.9032 0.9123 791,029 -0.03(-3.28%)
Aug 25, 2005 0.9185 0.9521 0.9158 0.9433 3,146,851 +0.02(+2.66%)
Aug 24, 2005 0.9132 0.9241 0.9041 0.9188 1,996,530 +0.00(+0.00%)
Aug 23, 2005 0.9085 0.9241 0.9003 0.9188 914,254 +0.01(+1.17%)
Aug 22, 2005 0.9014 0.9123 0.8905 0.9082 831,756 +0.02(+1.75%)
Aug 19, 2005 0.8926 0.9008 0.8825 0.8926 355,025 +0.00(+0.00%)
Aug 18, 2005 0.9108 0.9114 0.8622 0.8926 1,834,173 -0.02(-2.13%)
Aug 17, 2005 0.9023 0.9179 0.9008 0.9120 757,316 +0.01(+0.88%)
Aug 16, 2005 0.9049 0.9070 0.8917 0.9041 1,380,392 -0.00(-0.03%)
Aug 15, 2005 0.8687 0.9043 0.8610 0.9043 792,268 +0.03(+3.09%)
Aug 12, 2005 0.8622 0.8819 0.8542 0.8772 845,640 +0.02(+1.74%)
Aug 11, 2005 0.8183 0.8663 0.8165 0.8622 1,273,011 +0.04(+4.58%)
Aug 10, 2005 0.9017 0.9138 0.8183 0.8245 2,479,088 -0.07(-8.23%)
Aug 09, 2005 0.9114 0.9114 0.8891 0.8985 757,189 -0.01(-0.81%)
Aug 08, 2005 0.9029 0.9111 0.8893 0.9058 924,346 +0.01(+1.32%)
Aug 05, 2005 0.8911 0.8985 0.8831 0.8940 1,298,260 -0.00(-0.30%)
Aug 04, 2005 0.9232 0.9232 0.8787 0.8967 1,333,745 -0.03(-3.31%)
Aug 03, 2005 0.9285 0.9365 0.9153 0.9273 868,718 -0.01(-1.07%)
Aug 02, 2005 0.9188 0.9394 0.8996 0.9374 1,471,693 +0.02(+2.58%)
Aug 01, 2005 0.9108 0.9209 0.9091 0.9138 3,073,251 +0.01(+0.65%)
Jul 29, 2005 0.9138 0.9241 0.8940 0.9079 2,574,265 +0.01(+1.55%)
Jul 28, 2005 0.8769 0.8990 0.8731 0.8940 3,154,714 +0.04(+4.59%)
Jul 27, 2005 0.8737 0.8737 0.8265 0.8548 2,224,845 +0.00(+0.52%)
Jul 26, 2005 0.8696 0.8704 0.8489 0.8504 2,365,838 +0.00(+0.35%)
Jul 25, 2005 0.8298 0.8637 0.8292 0.8475 5,275,079 +0.03(+3.98%)
Jul 22, 2005 0.8103 0.8230 0.7800 0.8150 751,388 +0.01(+0.91%)
Jul 21, 2005 0.8127 0.8203 0.7741 0.8077 505,533 -0.00(-0.54%)
Jul 20, 2005 0.7894 0.8218 0.7826 0.8121 609,581 +0.01(+1.85%)
Jul 19, 2005 0.7729 0.8015 0.7729 0.7973 768,741 +0.02(+3.17%)
Jul 18, 2005 0.8103 0.8103 0.7664 0.7729 1,280,881 -0.03(-4.24%)
Jul 15, 2005 0.8077 0.8109 0.8003 0.8071 943,913 -0.01(-1.16%)
Jul 14, 2005 0.8357 0.8366 0.8103 0.8165 446,495 -0.02(-1.81%)
Jul 13, 2005 0.8398 0.8398 0.8256 0.8315 547,795 -0.01(-0.74%)
Jul 12, 2005 0.8416 0.8433 0.8283 0.8377 1,450,948 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8386 0.8245 0.8386 1,574,435 +0.02(+2.34%)
Jul 08, 2005 0.8245 0.8253 0.7962 0.8195 749,412 +0.01(+0.72%)
Jul 07, 2005 0.7953 0.8253 0.7915 0.8136 717,717 +0.01(+1.14%)
Jul 06, 2005 0.8150 0.8224 0.8006 0.8044 852,408 -0.01(-0.76%)
Jul 05, 2005 0.7870 0.8106 0.7820 0.8106 765,009 +0.03(+3.50%)
Jul 01, 2005 0.7959 0.7959 0.7605 0.7832 517,356 -0.02(-2.14%)
Jun 30, 2005 0.7944 0.8044 0.7900 0.8003 523,895 +0.00(+0.00%)
Jun 29, 2005 0.8024 0.8044 0.7965 0.8003 799,740 -0.00(-0.29%)
Jun 28, 2005 0.7894 0.8032 0.7797 0.8027 610,599 +0.01(+1.57%)
Jun 27, 2005 0.7856 0.7947 0.7614 0.7903 792,615 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7605 0.7873 2,763,295 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7458 0.7711 1,057,544 -0.03(-3.93%)
Jun 22, 2005 0.8009 0.8121 0.8009 0.8027 1,147,420 -0.00(-0.04%)
Jun 21, 2005 0.8195 0.8195 0.7965 0.8029 711,280 -0.02(-1.98%)
Jun 20, 2005 0.8121 0.8195 0.8003 0.8192 517,433 +0.01(+0.65%)
Jun 17, 2005 0.8227 0.8268 0.8024 0.8139 973,300 -0.01(-1.39%)
Jun 16, 2005 0.7944 0.8271 0.7944 0.8253 1,742,872 +0.03(+3.70%)
Jun 15, 2005 0.7876 0.7962 0.7782 0.7959 1,768,019 +0.00(+0.56%)
Jun 14, 2005 0.7979 0.7979 0.7761 0.7915 917,290 -0.00(-0.33%)
Jun 13, 2005 0.7959 0.8035 0.7814 0.7941 2,524,310 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7979 0.7732 0.7906 3,676,828 +0.02(+2.48%)
Jun 09, 2005 0.7449 0.7744 0.7369 0.7714 8,290,480 +0.03(+3.56%)
Jun 08, 2005 0.7284 0.7511 0.7284 0.7449 571,551 +0.01(+1.49%)
Jun 07, 2005 0.7517 0.7546 0.7296 0.7340 1,968,415 -0.02(-2.28%)
Jun 06, 2005 0.7216 0.7531 0.7163 0.7511 1,505,219 +0.03(+3.92%)
Jun 03, 2005 0.7166 0.7269 0.7139 0.7228 704,487 -0.00(-0.24%)
Jun 02, 2005 0.7349 0.7425 0.7213 0.7245 1,389,518 -0.01(-1.40%)
Jun 01, 2005 0.7334 0.7393 0.7281 0.7349 1,277,905 +0.00(+0.44%)
May 31, 2005 0.7322 0.7420 0.7210 0.7316 1,160,939 -0.00(-0.32%)
May 27, 2005 0.7517 0.7517 0.7310 0.7340 1,261,307 -0.02(-2.08%)
May 26, 2005 0.7095 0.7502 0.7095 0.7496 2,307,656 +0.04(+5.30%)
May 25, 2005 0.7083 0.7163 0.7015 0.7119 1,010,448 +0.01(+0.79%)
May 24, 2005 0.7296 0.7310 0.7045 0.7063 3,184,712 -0.02(-2.80%)
May 23, 2005 0.7074 0.7363 0.6974 0.7266 3,273,553 +0.03(+4.27%)
May 20, 2005 0.6750 0.7030 0.6744 0.6968 1,904,517 +0.02(+3.01%)
May 19, 2005 0.6824 0.6824 0.6579 0.6765 976,175 -0.01(-0.74%)
May 18, 2005 0.6685 0.6927 0.6659 0.6815 1,718,302 +0.02(+2.39%)
May 17, 2005 0.6700 0.6706 0.6529 0.6656 781,683 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6668 488,825 +0.01(+1.66%)
May 13, 2005 0.6718 0.6780 0.6426 0.6559 383,293 -0.02(-2.54%)
May 12, 2005 0.6727 0.6780 0.6638 0.6730 731,075 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6406 0.6620 566,200 -0.01(-1.71%)
May 10, 2005 0.6529 0.6768 0.6506 0.6735 1,209,351 +0.01(+2.01%)
May 09, 2005 0.6532 0.6615 0.6411 0.6603 1,557,591 +0.01(+1.82%)
May 06, 2005 0.6544 0.6544 0.6355 0.6485 762,253 +0.01(+1.01%)
May 05, 2005 0.6853 0.6948 0.6420 0.6420 1,868,785 -0.05(-7.12%)
May 04, 2005 0.6759 0.6927 0.6759 0.6912 946,644 +0.01(+1.74%)
May 03, 2005 0.6809 0.6836 0.6603 0.6794 2,248,364 +0.01(+1.45%)
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.