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

LKQ Corp (NQ: LKQ )

44.21 -0.11 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2006 2.789 2.810 2.716 2.729 1,276,421 -0.07(-2.50%)
Dec 28, 2006 2.820 2.843 2.780 2.799 1,032,547 -0.04(-1.34%)
Dec 27, 2006 2.801 2.850 2.787 2.837 1,019,644 +0.05(+1.66%)
Dec 26, 2006 2.801 2.806 2.762 2.791 1,246,500 -0.02(-0.63%)
Dec 22, 2006 2.852 2.852 2.808 2.808 2,666,550 -0.04(-1.50%)
Dec 21, 2006 2.813 2.869 2.797 2.851 2,181,553 +0.04(+1.26%)
Dec 20, 2006 2.849 2.849 2.791 2.816 1,620,106 -0.02(-0.79%)
Dec 19, 2006 2.754 2.851 2.705 2.838 2,671,419 +0.08(+2.84%)
Dec 18, 2006 2.782 2.807 2.731 2.760 1,306,505 -0.01(-0.51%)
Dec 15, 2006 2.750 2.789 2.749 2.774 3,260,680 +0.03(+1.04%)
Dec 14, 2006 2.685 2.764 2.685 2.745 1,055,007 +0.06(+2.25%)
Dec 13, 2006 2.710 2.710 2.662 2.685 941,863 -0.00(-0.04%)
Dec 12, 2006 2.690 2.717 2.635 2.686 2,408,203 -0.00(-0.09%)
Dec 11, 2006 2.557 2.699 2.529 2.689 1,652,090 +0.13(+5.10%)
Dec 08, 2006 2.578 2.585 2.514 2.558 2,437,179 -0.05(-2.00%)
Dec 07, 2006 2.756 2.769 2.607 2.610 2,262,211 -0.15(-5.42%)
Dec 06, 2006 2.817 2.844 2.751 2.760 811,314 -0.07(-2.43%)
Dec 05, 2006 2.852 2.886 2.808 2.829 726,819 -0.00(-0.04%)
Dec 04, 2006 2.694 2.844 2.692 2.830 1,101,798 +0.13(+4.98%)
Dec 01, 2006 2.736 2.736 2.643 2.696 1,504,427 -0.02(-0.92%)
Nov 30, 2006 2.767 2.797 2.710 2.721 1,571,205 -0.06(-2.13%)
Nov 29, 2006 2.849 2.870 2.759 2.780 1,158,496 -0.05(-1.68%)
Nov 28, 2006 2.808 2.846 2.760 2.827 529,740 +0.02(+0.80%)
Nov 27, 2006 2.865 2.869 2.789 2.805 990,659 -0.08(-2.84%)
Nov 24, 2006 2.944 2.964 2.878 2.887 180,591 -0.06(-2.05%)
Nov 22, 2006 2.927 2.967 2.926 2.947 867,958 +0.02(+0.69%)
Nov 21, 2006 2.918 2.947 2.894 2.927 874,529 +0.02(+0.61%)
Nov 20, 2006 2.881 2.931 2.849 2.909 1,095,155 +0.02(+0.74%)
Nov 17, 2006 2.912 2.960 2.861 2.888 667,041 -0.02(-0.82%)
Nov 16, 2006 2.931 2.947 2.852 2.912 967,310 -0.01(-0.32%)
Nov 15, 2006 2.878 2.945 2.868 2.921 778,466 +0.04(+1.48%)
Nov 14, 2006 2.756 2.878 2.754 2.878 1,264,786 +0.12(+4.30%)
Nov 13, 2006 2.736 2.789 2.729 2.760 946,202 +0.00(+0.09%)
Nov 10, 2006 2.713 2.760 2.706 2.757 702,851 +0.04(+1.40%)
Nov 09, 2006 2.734 2.755 2.712 2.719 1,090,534 -0.02(-0.61%)
Nov 08, 2006 2.704 2.759 2.690 2.736 939,218 +0.01(+0.48%)
Nov 07, 2006 2.687 2.739 2.681 2.723 3,304,421 +0.04(+1.37%)
Nov 06, 2006 2.646 2.722 2.643 2.686 2,343,808 +0.04(+1.48%)
Nov 03, 2006 2.647 2.683 2.614 2.647 1,944,566 +0.02(+0.63%)
Nov 02, 2006 2.640 2.689 2.623 2.630 1,255,380 -0.02(-0.76%)
Nov 01, 2006 2.762 2.762 2.647 2.651 2,161,422 -0.10(-3.50%)
Oct 31, 2006 2.802 2.813 2.627 2.747 3,364,405 -0.04(-1.45%)
Oct 30, 2006 2.868 2.907 2.754 2.787 2,226,777 -0.10(-3.61%)
Oct 27, 2006 2.978 2.991 2.882 2.892 1,560,636 -0.12(-4.06%)
Oct 26, 2006 2.869 3.026 2.869 3.014 3,300,934 +0.17(+5.92%)
Oct 25, 2006 2.833 2.845 2.799 2.845 630,622 +0.02(+0.80%)
Oct 24, 2006 2.852 2.878 2.810 2.823 728,386 -0.03(-0.96%)
Oct 23, 2006 2.817 2.868 2.791 2.850 836,306 +0.02(+0.71%)
Oct 20, 2006 2.849 2.873 2.812 2.830 878,358 -0.02(-0.67%)
Oct 19, 2006 2.910 2.925 2.836 2.849 1,029,093 -0.05(-1.84%)
Oct 18, 2006 2.876 2.926 2.873 2.902 955,709 +0.03(+1.20%)
Oct 17, 2006 2.907 2.938 2.852 2.868 1,065,365 -0.07(-2.34%)
Oct 16, 2006 2.869 2.937 2.832 2.937 659,611 +0.09(+3.08%)
Oct 13, 2006 2.862 2.878 2.801 2.849 601,742 +0.00(+0.04%)
Oct 12, 2006 2.798 2.912 2.798 2.848 1,732,479 +0.08(+2.74%)
Oct 11, 2006 2.729 2.819 2.704 2.772 2,002,735 +0.04(+1.57%)
Oct 10, 2006 2.718 2.760 2.689 2.729 1,322,525 +0.03(+0.97%)
Oct 09, 2006 2.661 2.718 2.652 2.703 768,466 +0.05(+1.83%)
Oct 06, 2006 2.651 2.660 2.601 2.654 1,523,854 +0.01(+0.22%)
Oct 05, 2006 2.541 2.654 2.495 2.648 1,211,968 +0.12(+4.89%)
Oct 04, 2006 2.436 2.526 2.433 2.525 2,192,471 +0.09(+3.76%)
Oct 03, 2006 2.486 2.502 2.421 2.433 2,945,917 -0.07(-2.75%)
Oct 02, 2006 2.595 2.605 2.501 2.502 1,950,872 -0.11(-4.05%)
Sep 29, 2006 2.662 2.730 2.599 2.608 1,381,173 -0.05(-1.70%)
Sep 28, 2006 2.745 2.778 2.621 2.653 1,118,656 -0.07(-2.74%)
Sep 27, 2006 2.728 2.747 2.666 2.728 1,142,009 +0.00(+0.04%)
Sep 26, 2006 2.648 2.749 2.604 2.727 802,039 +0.07(+2.77%)
Sep 25, 2006 2.579 2.662 2.543 2.653 707,055 +0.07(+2.66%)
Sep 22, 2006 2.603 2.671 2.518 2.584 1,538,007 -0.04(-1.40%)
Sep 21, 2006 2.635 2.670 2.590 2.621 493,265 +0.00(+0.14%)
Sep 20, 2006 2.627 2.660 2.570 2.617 1,214,870 +0.01(+0.50%)
Sep 19, 2006 2.616 2.649 2.546 2.604 1,021,077 -0.02(-0.72%)
Sep 18, 2006 2.598 2.637 2.594 2.623 837,738 +0.01(+0.27%)
Sep 15, 2006 2.724 2.724 2.586 2.616 2,618,007 -0.09(-3.38%)
Sep 14, 2006 2.659 2.730 2.643 2.708 1,091,334 +0.03(+1.06%)
Sep 13, 2006 2.596 2.698 2.553 2.679 717,585 +0.09(+3.63%)
Sep 12, 2006 2.516 2.594 2.510 2.585 815,017 +0.06(+2.49%)
Sep 11, 2006 2.489 2.527 2.444 2.522 777,868 +0.01(+0.38%)
Sep 08, 2006 2.496 2.516 2.462 2.513 803,964 +0.01(+0.52%)
Sep 07, 2006 2.513 2.525 2.475 2.500 569,930 -0.01(-0.57%)
Sep 06, 2006 2.481 2.519 2.456 2.514 727,889 +0.01(+0.38%)
Sep 05, 2006 2.471 2.514 2.454 2.505 734,624 +0.05(+1.93%)
Sep 01, 2006 2.470 2.500 2.407 2.457 886,576 -0.01(-0.34%)
Aug 31, 2006 2.535 2.535 2.463 2.465 1,405,247 -0.05(-2.07%)
Aug 30, 2006 2.505 2.532 2.465 2.518 1,149,161 +0.02(+0.86%)
Aug 29, 2006 2.456 2.503 2.407 2.496 797,822 +0.06(+2.29%)
Aug 28, 2006 2.416 2.450 2.389 2.440 626,439 +0.04(+1.58%)
Aug 25, 2006 2.388 2.406 2.367 2.402 593,675 -0.00(-0.05%)
Aug 24, 2006 2.410 2.442 2.345 2.404 647,235 +0.01(+0.50%)
Aug 23, 2006 2.531 2.539 2.383 2.392 909,458 -0.13(-5.31%)
Aug 22, 2006 2.493 2.531 2.480 2.526 836,508 +0.03(+1.33%)
Aug 21, 2006 2.502 2.512 2.455 2.493 816,710 -0.03(-1.18%)
Aug 18, 2006 2.534 2.534 2.463 2.522 410,691 +0.00(+0.05%)
Aug 17, 2006 2.528 2.570 2.482 2.521 430,299 -0.02(-0.89%)
Aug 16, 2006 2.495 2.556 2.472 2.544 766,246 +0.07(+2.83%)
Aug 15, 2006 2.413 2.495 2.404 2.474 1,203,143 +0.09(+3.78%)
Aug 14, 2006 2.412 2.467 2.374 2.383 713,419 -0.02(-0.74%)
Aug 11, 2006 2.482 2.502 2.363 2.401 953,928 -0.09(-3.67%)
Aug 10, 2006 2.362 2.522 2.318 2.493 1,844,232 +0.13(+5.58%)
Aug 09, 2006 2.433 2.433 2.340 2.361 1,580,422 -0.05(-2.07%)
Aug 08, 2006 2.569 2.579 2.399 2.411 1,027,627 -0.14(-5.53%)
Aug 07, 2006 2.586 2.588 2.494 2.552 1,166,238 -0.07(-2.49%)
Aug 04, 2006 2.667 2.723 2.556 2.617 1,232,136 -0.02(-0.81%)
Aug 03, 2006 2.490 2.661 2.443 2.639 1,327,689 +0.12(+4.96%)
Aug 02, 2006 2.632 2.655 2.499 2.514 1,095,201 -0.09(-3.55%)
Aug 01, 2006 2.629 2.687 2.553 2.607 979,564 -0.05(-1.96%)
Jul 31, 2006 2.611 2.671 2.566 2.659 1,897,434 +0.03(+0.99%)
Jul 28, 2006 2.671 2.690 2.515 2.633 1,645,178 -0.03(-1.29%)
Jul 27, 2006 2.609 2.717 2.509 2.667 2,682,094 +0.18(+7.41%)
Jul 26, 2006 2.528 2.539 2.420 2.483 1,105,656 -0.07(-2.74%)
Jul 25, 2006 2.611 2.647 2.518 2.553 1,551,028 -0.06(-2.27%)
Jul 24, 2006 2.468 2.633 2.454 2.613 1,663,051 +0.14(+5.87%)
Jul 21, 2006 2.412 2.500 2.353 2.468 716,393 +0.04(+1.81%)
Jul 20, 2006 2.573 2.611 2.418 2.424 1,250,228 -0.13(-5.20%)
Jul 19, 2006 2.448 2.595 2.430 2.557 1,308,102 +0.11(+4.46%)
Jul 18, 2006 2.398 2.467 2.366 2.448 1,019,960 +0.06(+2.59%)
Jul 17, 2006 2.321 2.444 2.315 2.386 1,558,770 -0.02(-0.64%)
Jul 14, 2006 2.424 2.431 2.395 2.401 1,645,077 -0.03(-1.32%)
Jul 13, 2006 2.454 2.454 2.347 2.433 1,712,133 -0.03(-1.25%)
Jul 12, 2006 2.477 2.502 2.459 2.464 1,739,324 -0.03(-1.10%)
Jul 11, 2006 2.310 2.502 2.296 2.491 2,450,107 +0.19(+8.20%)
Jul 10, 2006 2.196 2.315 2.158 2.303 2,316,255 +0.11(+4.92%)
Jul 07, 2006 2.253 2.253 2.179 2.195 643,562 -0.07(-3.09%)
Jul 06, 2006 2.228 2.284 2.218 2.265 1,516,242 +0.04(+1.65%)
Jul 05, 2006 2.313 2.329 2.213 2.228 678,967 -0.11(-4.67%)
Jul 03, 2006 2.243 2.338 2.243 2.337 675,685 +0.08(+3.63%)
Jun 30, 2006 2.277 2.292 2.215 2.255 5,009,660 -0.00(-0.16%)
Jun 29, 2006 2.159 2.281 2.152 2.259 2,452,007 +0.14(+6.37%)
Jun 28, 2006 2.148 2.159 2.118 2.124 1,861,806 -0.01(-0.50%)
Jun 27, 2006 2.199 2.223 2.125 2.134 2,135,318 -0.07(-3.23%)
Jun 26, 2006 2.242 2.260 2.182 2.205 823,935 -0.02(-0.91%)
Jun 23, 2006 2.236 2.258 2.205 2.226 1,021,026 -0.02(-1.11%)
Jun 22, 2006 2.255 2.255 2.222 2.251 1,866,604 -0.00(-0.05%)
Jun 21, 2006 2.237 2.279 2.237 2.252 1,285,477 +0.01(+0.48%)
Jun 20, 2006 2.304 2.304 2.240 2.241 1,368,229 -0.05(-2.23%)
Jun 19, 2006 2.375 2.387 2.280 2.292 1,577,940 -0.08(-3.50%)
Jun 16, 2006 2.393 2.404 2.369 2.375 2,766,913 -0.02(-0.74%)
Jun 15, 2006 2.387 2.410 2.366 2.393 2,006,951 +0.02(+0.90%)
Jun 14, 2006 2.392 2.404 2.338 2.372 1,434,413 -0.03(-1.09%)
Jun 13, 2006 2.421 2.425 2.360 2.398 2,785,574 -0.04(-1.46%)
Jun 12, 2006 2.433 2.439 2.416 2.433 1,375,360 -0.00(-0.15%)
Jun 09, 2006 2.436 2.448 2.412 2.437 1,201,125 +0.00(+0.10%)
Jun 08, 2006 2.433 2.450 2.372 2.435 1,599,777 +0.00(+0.00%)
Jun 07, 2006 2.388 2.455 2.374 2.435 1,568,673 +0.04(+1.79%)
Jun 06, 2006 2.364 2.402 2.345 2.392 1,735,276 +0.03(+1.15%)
Jun 05, 2006 2.378 2.410 2.355 2.364 1,454,135 -0.03(-1.39%)
Jun 02, 2006 2.374 2.405 2.349 2.398 1,449,485 +0.07(+2.85%)
Jun 01, 2006 2.322 2.345 2.285 2.331 1,321,708 +0.01(+0.46%)
May 31, 2006 2.359 2.389 2.293 2.321 3,050,969 -0.03(-1.11%)
May 30, 2006 2.418 2.423 2.342 2.347 1,319,736 -0.07(-3.09%)
May 26, 2006 2.480 2.481 2.381 2.421 974,825 -0.03(-1.31%)
May 25, 2006 2.493 2.522 2.413 2.454 1,126,668 -0.01(-0.34%)
May 24, 2006 2.467 2.508 2.398 2.462 1,220,291 -0.02(-0.67%)
May 23, 2006 2.592 2.652 2.464 2.478 1,578,092 -0.10(-3.73%)
May 22, 2006 2.664 2.689 2.497 2.575 2,104,918 -0.08(-2.91%)
May 19, 2006 2.636 2.718 2.603 2.652 3,174,108 +0.03(+1.09%)
May 18, 2006 2.629 2.698 2.614 2.623 2,833,595 +0.01(+0.45%)
May 17, 2006 2.642 2.670 2.611 2.611 1,674,378 -0.06(-2.18%)
May 16, 2006 2.671 2.718 2.639 2.670 1,730,583 +0.02(+0.58%)
May 15, 2006 2.610 2.681 2.599 2.654 1,727,428 +0.02(+0.72%)
May 12, 2006 2.610 2.645 2.605 2.635 1,166,845 +0.01(+0.45%)
May 11, 2006 2.679 2.679 2.589 2.623 1,816,149 -0.05(-1.78%)
May 10, 2006 2.692 2.712 2.653 2.671 1,442,943 -0.04(-1.32%)
May 09, 2006 2.754 2.754 2.632 2.706 960,288 -0.04(-1.38%)
May 08, 2006 2.724 2.760 2.705 2.744 1,316,236 +0.02(+0.78%)
May 05, 2006 2.745 2.778 2.706 2.723 1,564,014 -0.01(-0.30%)
May 04, 2006 2.535 2.806 2.525 2.731 2,720,262 +0.19(+7.42%)
May 03, 2006 2.471 2.553 2.440 2.543 970,836 +0.06(+2.44%)
May 02, 2006 2.553 2.553 2.425 2.482 1,448,815 -0.06(-2.24%)
May 01, 2006 2.489 2.610 2.489 2.539 2,367,372 +0.04(+1.66%)
Apr 28, 2006 2.535 2.558 2.472 2.497 3,291,527 +0.08(+3.24%)
Apr 27, 2006 2.469 2.578 2.400 2.419 1,535,130 -0.09(-3.41%)
Apr 26, 2006 2.482 2.514 2.419 2.505 882,865 +0.01(+0.48%)
Apr 25, 2006 2.505 2.529 2.457 2.493 635,655 -0.02(-0.76%)
Apr 24, 2006 2.539 2.551 2.455 2.512 883,657 -0.05(-1.76%)
Apr 21, 2006 2.591 2.633 2.540 2.557 924,534 -0.04(-1.51%)
Apr 20, 2006 2.635 2.654 2.552 2.596 653,174 -0.03(-1.04%)
Apr 19, 2006 2.559 2.624 2.526 2.623 1,104,902 +0.07(+2.84%)
Apr 18, 2006 2.386 2.551 2.359 2.551 1,054,961 +0.16(+6.92%)
Apr 17, 2006 2.370 2.397 2.361 2.386 1,033,010 +0.01(+0.35%)
Apr 13, 2006 2.385 2.429 2.362 2.378 534,593 -0.01(-0.35%)
Apr 12, 2006 2.382 2.386 2.340 2.386 788,505 +0.00(+0.15%)
Apr 11, 2006 2.386 2.417 2.361 2.382 872,259 -0.02(-0.64%)
Apr 10, 2006 2.364 2.432 2.325 2.398 995,129 +0.02(+1.05%)
Apr 07, 2006 2.405 2.427 2.364 2.373 661,608 -0.03(-1.19%)
Apr 06, 2006 2.446 2.446 2.376 2.401 741,086 -0.03(-1.32%)
Apr 05, 2006 2.395 2.440 2.380 2.433 461,963 +0.04(+1.54%)
Apr 04, 2006 2.387 2.433 2.372 2.397 691,751 +0.01(+0.45%)
Apr 03, 2006 2.484 2.493 2.374 2.386 1,191,015 -0.08(-3.41%)
Mar 31, 2006 2.383 2.483 2.374 2.470 1,266,547 +0.09(+3.69%)
Mar 30, 2006 2.395 2.425 2.371 2.382 864,230 -0.02(-1.04%)
Mar 29, 2006 2.398 2.436 2.340 2.407 1,330,170 +0.01(+0.60%)
Mar 28, 2006 2.459 2.480 2.388 2.393 490,060 -0.06(-2.56%)
Mar 27, 2006 2.424 2.475 2.389 2.456 926,926 +0.02(+0.98%)
Mar 24, 2006 2.413 2.456 2.393 2.432 1,471,511 +0.01(+0.39%)
Mar 23, 2006 2.405 2.423 2.387 2.423 1,013,069 +0.02(+0.79%)
Mar 22, 2006 2.442 2.463 2.386 2.404 1,224,529 -0.05(-2.17%)
Mar 21, 2006 2.534 2.534 2.430 2.457 2,002,911 -0.07(-2.82%)
Mar 20, 2006 2.502 2.531 2.499 2.528 821,529 +0.01(+0.33%)
Mar 17, 2006 2.595 2.595 2.438 2.520 2,538,440 -0.06(-2.39%)
Mar 16, 2006 2.629 2.629 2.566 2.582 805,864 -0.02(-0.73%)
Mar 15, 2006 2.626 2.641 2.588 2.601 1,692,495 -0.03(-0.99%)
Mar 14, 2006 2.560 2.646 2.557 2.627 1,308,531 +0.07(+2.74%)
Mar 13, 2006 2.556 2.605 2.527 2.557 1,423,634 +0.02(+0.80%)
Mar 10, 2006 2.489 2.538 2.451 2.537 844,571 +0.03(+1.04%)
Mar 09, 2006 2.495 2.531 2.471 2.510 929,955 +0.01(+0.24%)
Mar 08, 2006 2.493 2.526 2.433 2.505 968,528 -0.01(-0.33%)
Mar 07, 2006 2.491 2.529 2.442 2.513 1,287,398 +0.04(+1.68%)
Mar 06, 2006 2.402 2.493 2.386 2.471 2,096,603 +0.07(+3.02%)
Mar 03, 2006 2.516 2.545 2.213 2.399 5,954,409 -0.27(-10.18%)
Mar 02, 2006 2.730 2.731 2.592 2.671 2,411,534 +0.08(+3.16%)
Mar 01, 2006 2.636 2.636 2.509 2.589 1,837,792 -0.02(-0.95%)
Feb 28, 2006 2.635 2.651 2.607 2.614 1,124,410 -0.02(-0.81%)
Feb 27, 2006 2.608 2.656 2.551 2.635 1,078,057 +0.04(+1.56%)
Feb 24, 2006 2.588 2.595 2.534 2.595 949,673 +0.02(+0.60%)
Feb 23, 2006 2.572 2.601 2.538 2.579 665,116 -0.00(-0.18%)
Feb 22, 2006 2.572 2.611 2.540 2.584 1,204,866 +0.01(+0.37%)
Feb 21, 2006 2.588 2.605 2.551 2.575 802,709 -0.00(-0.09%)
Feb 17, 2006 2.553 2.591 2.524 2.577 684,072 +0.03(+1.31%)
Feb 16, 2006 2.486 2.546 2.483 2.544 1,135,648 +0.06(+2.54%)
Feb 15, 2006 2.497 2.521 2.445 2.481 1,289,782 -0.00(-0.10%)
Feb 14, 2006 2.463 2.516 2.420 2.483 1,315,903 +0.03(+1.26%)
Feb 13, 2006 2.452 2.493 2.433 2.452 661,532 -0.00(-0.05%)
Feb 10, 2006 2.451 2.456 2.385 2.454 1,417,909 +0.01(+0.34%)
Feb 09, 2006 2.471 2.532 2.433 2.445 967,668 -0.01(-0.48%)
Feb 08, 2006 2.430 2.475 2.427 2.457 933,717 -0.00(-0.05%)
Feb 07, 2006 2.527 2.551 2.388 2.458 3,615,482 -0.06(-2.54%)
Feb 06, 2006 2.527 2.565 2.493 2.522 1,131,634 -0.01(-0.23%)
Feb 03, 2006 2.541 2.541 2.493 2.528 1,127,518 -0.02(-0.84%)
Feb 02, 2006 2.569 2.615 2.495 2.550 2,147,513 -0.07(-2.59%)
Feb 01, 2006 2.667 2.667 2.552 2.617 2,407,381 -0.05(-1.96%)
Jan 31, 2006 2.691 2.740 2.630 2.670 4,017,631 -0.01(-0.44%)
Jan 30, 2006 2.611 2.700 2.575 2.681 17,719,578 +0.08(+3.15%)
Jan 27, 2006 2.500 2.611 2.494 2.599 2,004,655 +0.10(+3.99%)
Jan 26, 2006 2.463 2.533 2.427 2.500 1,624,824 +0.05(+1.94%)
Jan 25, 2006 2.397 2.457 2.380 2.452 953,763 +0.05(+2.02%)
Jan 24, 2006 2.404 2.433 2.332 2.404 3,169,652 +0.09(+4.11%)
Jan 23, 2006 2.275 2.317 2.240 2.309 1,456,616 +0.05(+2.37%)
Jan 20, 2006 2.356 2.360 2.228 2.255 861,420 -0.08(-3.55%)
Jan 19, 2006 2.291 2.371 2.285 2.338 775,472 +0.07(+2.98%)
Jan 18, 2006 2.236 2.290 2.234 2.271 558,388 -0.01(-0.26%)
Jan 17, 2006 2.344 2.344 2.198 2.277 620,899 +1.13(+97.73%)
Jan 13, 2006 1.164 1.172 1.144 1.151 943,919 -0.01(-0.51%)
Jan 12, 2006 1.185 1.195 1.156 1.157 969,682 -0.03(-2.77%)
Jan 11, 2006 1.174 1.190 1.142 1.190 1,297,394 +0.03(+2.93%)
Jan 10, 2006 1.215 1.215 1.143 1.156 2,891,734 -0.05(-4.01%)
Jan 09, 2006 1.194 1.239 1.194 1.205 3,355,395 +0.02(+1.50%)
Jan 06, 2006 1.151 1.187 1.151 1.187 2,571,427 +0.04(+3.09%)
Jan 05, 2006 1.134 1.166 1.121 1.151 4,576,361 +0.02(+2.05%)
Jan 04, 2006 1.121 1.160 1.119 1.128 3,040,320 +0.00(+0.34%)
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.