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 (%)
May 31, 2005 0.7371 0.7470 0.7258 0.7365 1,153,197 -0.00(-0.32%)
May 27, 2005 0.7567 0.7567 0.7359 0.7389 1,252,895 -0.02(-2.08%)
May 26, 2005 0.7143 0.7552 0.7143 0.7546 2,292,266 +0.04(+5.30%)
May 25, 2005 0.7131 0.7211 0.7063 0.7166 1,003,709 +0.01(+0.79%)
May 24, 2005 0.7344 0.7359 0.7092 0.7110 3,163,472 -0.02(-2.80%)
May 23, 2005 0.7122 0.7413 0.7021 0.7315 3,251,721 +0.03(+4.27%)
May 20, 2005 0.6795 0.7077 0.6790 0.7015 1,891,815 +0.02(+3.01%)
May 19, 2005 0.6870 0.6870 0.6623 0.6810 969,665 -0.01(-0.74%)
May 18, 2005 0.6730 0.6974 0.6704 0.6861 1,706,842 +0.02(+2.39%)
May 17, 2005 0.6745 0.6751 0.6573 0.6701 776,470 -0.00(-0.18%)
May 16, 2005 0.6552 0.6781 0.6552 0.6712 485,565 +0.01(+1.66%)
May 13, 2005 0.6763 0.6825 0.6469 0.6603 380,737 -0.02(-2.54%)
May 12, 2005 0.6772 0.6825 0.6683 0.6775 726,200 +0.01(+1.65%)
May 11, 2005 0.6781 0.6781 0.6449 0.6665 562,424 -0.01(-1.71%)
May 10, 2005 0.6573 0.6813 0.6549 0.6781 1,201,285 +0.01(+2.01%)
May 09, 2005 0.6576 0.6659 0.6454 0.6647 1,547,203 +0.01(+1.82%)
May 06, 2005 0.6588 0.6588 0.6398 0.6528 757,169 +0.01(+1.01%)
May 05, 2005 0.6899 0.6994 0.6463 0.6463 1,856,322 -0.05(-7.12%)
May 04, 2005 0.6804 0.6974 0.6804 0.6959 940,330 +0.01(+1.74%)
May 03, 2005 0.6855 0.6882 0.6647 0.6840 2,233,369 +0.01(+1.45%)
May 02, 2005 0.6021 0.6914 0.5997 0.6742 5,241,280 +0.08(+12.81%)
Apr 29, 2005 0.5935 0.6000 0.5926 0.5976 1,276,433 +0.00(+0.70%)
Apr 28, 2005 0.6054 0.6137 0.5739 0.5935 2,519,160 +0.02(+3.31%)
Apr 27, 2005 0.5609 0.5846 0.5609 0.5745 92,848 +0.01(+1.41%)
Apr 26, 2005 0.5920 0.5932 0.5638 0.5665 214,661 -0.02(-3.93%)
Apr 25, 2005 0.5965 0.5979 0.5870 0.5896 197,896 -0.00(-0.65%)
Apr 22, 2005 0.5911 0.5979 0.5793 0.5935 743,285 +0.00(+0.00%)
Apr 21, 2005 0.5787 0.6009 0.5748 0.5935 473,333 +0.02(+2.72%)
Apr 20, 2005 0.5736 0.5879 0.5700 0.5778 517,638 -0.00(-0.15%)
Apr 19, 2005 0.5858 0.5979 0.5748 0.5787 254,939 +0.00(+0.00%)
Apr 18, 2005 0.5754 0.5819 0.5638 0.5787 363,171 +0.01(+1.19%)
Apr 15, 2005 0.5706 0.5807 0.5632 0.5718 409,895 +0.01(+0.89%)
Apr 14, 2005 0.5991 0.5991 0.5668 0.5668 471,858 -0.03(-5.40%)
Apr 13, 2005 0.6169 0.6235 0.5991 0.5991 166,387 -0.02(-3.86%)
Apr 12, 2005 0.6066 0.6247 0.5962 0.6232 381,984 +0.01(+1.69%)
Apr 11, 2005 0.6175 0.6202 0.5968 0.6128 494,377 -0.00(-0.77%)
Apr 08, 2005 0.6119 0.6211 0.6048 0.6175 352,388 -0.00(-0.29%)
Apr 07, 2005 0.6249 0.6261 0.6137 0.6193 283,457 -0.01(-0.86%)
Apr 06, 2005 0.6039 0.6261 0.6039 0.6247 734,447 +0.02(+3.95%)
Apr 05, 2005 0.5929 0.6009 0.5876 0.6009 590,410 +0.01(+1.61%)
Apr 04, 2005 0.5819 0.5944 0.5816 0.5914 585,347 +0.00(+0.61%)
Apr 01, 2005 0.5979 0.5979 0.5840 0.5879 379,313 -0.01(-1.30%)
Mar 31, 2005 0.5908 0.5982 0.5787 0.5956 667,774 +0.01(+2.19%)
Mar 30, 2005 0.5683 0.5911 0.5683 0.5828 286,785 +0.00(+0.72%)
Mar 29, 2005 0.5775 0.5837 0.5692 0.5787 361,815 +0.01(+0.93%)
Mar 28, 2005 0.5819 0.5876 0.5671 0.5733 305,673 -0.01(-1.93%)
Mar 24, 2005 0.5935 0.5941 0.5846 0.5846 273,423 -0.01(-1.01%)
Mar 23, 2005 0.5861 0.5938 0.5861 0.5905 242,218 +0.00(+0.81%)
Mar 22, 2005 0.5941 0.5944 0.5831 0.5858 902,722 -0.01(-1.50%)
Mar 21, 2005 0.5873 0.5947 0.5861 0.5947 422,557 +0.00(+0.55%)
Mar 18, 2005 0.5988 0.5988 0.5861 0.5914 1,104,233 -0.01(-0.85%)
Mar 17, 2005 0.5715 0.5965 0.5715 0.5965 644,666 +0.02(+2.66%)
Mar 16, 2005 0.5668 0.5846 0.5668 0.5810 387,569 +0.01(+1.61%)
Mar 15, 2005 0.5763 0.5822 0.5683 0.5718 256,523 -0.00(-0.21%)
Mar 14, 2005 0.5727 0.5757 0.5665 0.5730 469,626 +0.01(+0.89%)
Mar 11, 2005 0.5647 0.5757 0.5647 0.5680 369,936 +0.00(+0.31%)
Mar 10, 2005 0.5549 0.5662 0.5549 0.5662 248,983 +0.00(+0.53%)
Mar 09, 2005 0.5757 0.5757 0.5579 0.5632 243,566 -0.01(-2.22%)
Mar 08, 2005 0.5879 0.5929 0.5760 0.5760 589,374 -0.01(-1.42%)
Mar 07, 2005 0.5635 0.5956 0.5555 0.5843 1,146,971 +0.02(+3.69%)
Mar 04, 2005 0.5365 0.5638 0.5347 0.5635 831,407 +0.03(+5.50%)
Mar 03, 2005 0.5395 0.5401 0.5333 0.5341 373,138 -0.00(-0.17%)
Mar 02, 2005 0.5297 0.5401 0.5297 0.5350 432,970 -0.01(-1.58%)
Mar 01, 2005 0.5451 0.5457 0.5315 0.5436 464,327 +0.00(+0.71%)
Feb 28, 2005 0.5383 0.5457 0.5244 0.5398 248,191 -0.01(-1.68%)
Feb 25, 2005 0.5291 0.5490 0.5193 0.5490 375,202 +0.02(+3.35%)
Feb 24, 2005 0.5184 0.5419 0.5057 0.5312 333,820 +0.01(+2.40%)
Feb 23, 2005 0.5214 0.5359 0.5092 0.5187 184,728 +0.01(+2.34%)
Feb 22, 2005 0.5134 0.5181 0.5045 0.5068 422,304 -0.01(-2.79%)
Feb 18, 2005 0.5445 0.5445 0.5157 0.5214 178,274 -0.02(-3.46%)
Feb 17, 2005 0.5410 0.5460 0.5333 0.5401 569,677 -0.00(-0.38%)
Feb 16, 2005 0.5341 0.5457 0.5341 0.5422 425,531 +0.00(+0.55%)
Feb 15, 2005 0.5413 0.5463 0.5362 0.5392 230,684 +0.00(+0.83%)
Feb 14, 2005 0.5439 0.5439 0.5291 0.5347 141,298 -0.00(-0.66%)
Feb 11, 2005 0.5166 0.5466 0.5140 0.5383 358,428 +0.01(+1.85%)
Feb 10, 2005 0.5232 0.5330 0.5054 0.5285 217,373 +0.01(+2.30%)
Feb 09, 2005 0.5244 0.5383 0.5166 0.5166 268,343 -0.02(-4.45%)
Feb 08, 2005 0.5258 0.5407 0.5258 0.5407 328,689 +0.01(+1.50%)
Feb 07, 2005 0.5303 0.5330 0.5241 0.5327 291,974 +0.01(+1.18%)
Feb 04, 2005 0.5054 0.5264 0.5054 0.5264 121,113 +0.02(+3.50%)
Feb 03, 2005 0.5074 0.5184 0.5051 0.5086 198,603 -0.02(-2.89%)
Feb 02, 2005 0.4988 0.5252 0.4988 0.5238 221,906 +0.02(+3.64%)
Feb 01, 2005 0.4985 0.5054 0.4929 0.5054 1,336,855 +0.01(+1.79%)
Jan 31, 2005 0.4911 0.5015 0.4911 0.4965 737,506 +0.00(+0.18%)
Jan 28, 2005 0.4971 0.4991 0.4896 0.4956 302,058 -0.00(-0.83%)
Jan 27, 2005 0.4926 0.5018 0.4926 0.4997 930,541 +0.00(+0.24%)
Jan 26, 2005 0.5021 0.5021 0.4962 0.4985 254,577 +0.00(+0.72%)
Jan 25, 2005 0.5045 0.5045 0.4926 0.4950 233,406 -0.00(-0.19%)
Jan 24, 2005 0.5012 0.5077 0.4956 0.4959 477,233 -0.01(-1.99%)
Jan 21, 2005 0.5193 0.5193 0.5030 0.5060 546,905 -0.01(-1.90%)
Jan 20, 2005 0.5229 0.5341 0.5154 0.5157 812,932 -0.01(-2.75%)
Jan 19, 2005 0.5427 0.5427 0.5241 0.5303 175,798 -0.01(-1.10%)
Jan 18, 2005 0.5341 0.5430 0.5341 0.5362 277,635 +0.00(+0.22%)
Jan 14, 2005 0.5134 0.5356 0.5134 0.5350 679,451 +0.02(+4.10%)
Jan 13, 2005 0.5413 0.5413 0.5137 0.5140 185,705 -0.01(-2.42%)
Jan 12, 2005 0.5244 0.5445 0.5208 0.5267 447,789 +0.00(+0.45%)
Jan 11, 2005 0.5460 0.5460 0.5244 0.5244 566,737 -0.01(-1.89%)
Jan 10, 2005 0.5371 0.5386 0.5336 0.5344 171,543 -0.01(-0.99%)
Jan 07, 2005 0.5519 0.5519 0.5392 0.5398 578,464 +0.00(+0.44%)
Jan 06, 2005 0.5490 0.5490 0.5350 0.5374 303,676 -0.00(-0.22%)
Jan 05, 2005 0.5579 0.5638 0.5336 0.5386 853,050 -0.03(-4.47%)
Jan 04, 2005 0.5965 0.5965 0.5603 0.5638 777,472 -0.02(-4.04%)
Jan 03, 2005 0.5965 0.5965 0.5766 0.5876 444,402 -0.01(-1.35%)
Dec 31, 2004 0.5849 0.5965 0.5804 0.5956 357,207 +0.00(+0.35%)
Dec 30, 2004 0.5935 0.5935 0.5887 0.5935 183,658 -0.00(-0.25%)
Dec 29, 2004 0.5787 0.5956 0.5787 0.5950 131,425 -0.00(-0.25%)
Dec 28, 2004 0.5846 0.5965 0.5810 0.5965 502,954 +0.01(+2.03%)
Dec 27, 2004 0.5968 0.5968 0.5745 0.5846 361,419 -0.01(-1.30%)
Dec 23, 2004 0.5935 0.5935 0.5843 0.5923 353,837 -0.00(-0.20%)
Dec 22, 2004 0.5787 0.5938 0.5787 0.5935 371,529 +0.00(+0.10%)
Dec 21, 2004 0.5902 0.5941 0.5804 0.5929 704,304 +0.01(+1.64%)
Dec 20, 2004 0.5935 0.5985 0.5757 0.5833 891,332 -0.01(-1.91%)
Dec 17, 2004 0.5793 0.5985 0.5757 0.5947 856,791 +0.01(+1.11%)
Dec 16, 2004 0.5991 0.5991 0.5793 0.5882 418,707 -0.01(-1.74%)
Dec 15, 2004 0.6054 0.6074 0.5959 0.5985 372,371 -0.00(-0.35%)
Dec 14, 2004 0.5760 0.6208 0.5760 0.6006 1,505,492 +0.01(+1.45%)
Dec 13, 2004 0.5787 0.5920 0.5736 0.5920 362,261 +0.01(+2.31%)
Dec 10, 2004 0.5760 0.5787 0.5617 0.5787 512,221 +0.00(+0.62%)
Dec 09, 2004 0.5609 0.5757 0.5609 0.5751 540,022 +0.00(+0.73%)
Dec 08, 2004 0.5626 0.5709 0.5567 0.5709 925,873 +0.01(+2.39%)
Dec 07, 2004 0.5558 0.5638 0.5430 0.5576 935,983 +0.00(+0.05%)
Dec 06, 2004 0.5312 0.5573 0.5312 0.5573 994,113 +0.02(+3.41%)
Dec 03, 2004 0.5585 0.5585 0.5324 0.5389 374,898 -0.02(-3.25%)
Dec 02, 2004 0.5561 0.5606 0.5508 0.5570 474,310 +0.00(+0.54%)
Dec 01, 2004 0.5333 0.5540 0.5309 0.5540 3,450,754 +0.02(+4.07%)
Nov 30, 2004 0.5336 0.5336 0.5134 0.5324 607,420 +0.00(+0.90%)
Nov 29, 2004 0.5193 0.5341 0.5193 0.5276 459,145 +0.00(+0.17%)
Nov 26, 2004 0.5270 0.5291 0.5193 0.5267 96,883 +0.00(+0.34%)
Nov 24, 2004 0.5244 0.5267 0.5208 0.5249 1,648,712 +0.00(+0.23%)
Nov 23, 2004 0.5232 0.5252 0.5163 0.5238 1,329,416 +0.01(+0.97%)
Nov 22, 2004 0.5129 0.5223 0.5065 0.5187 417,022 +0.01(+1.92%)
Nov 19, 2004 0.5187 0.5238 0.5000 0.5089 331,090 -0.01(-1.15%)
Nov 18, 2004 0.5205 0.5205 0.5036 0.5149 240,946 +0.01(+2.06%)
Nov 17, 2004 0.5264 0.5264 0.5045 0.5045 684,085 -0.00(-0.87%)
Nov 16, 2004 0.5199 0.5261 0.5089 0.5089 128,055 -0.02(-3.87%)
Nov 15, 2004 0.5362 0.5362 0.5202 0.5294 418,707 -0.00(-0.89%)
Nov 12, 2004 0.5312 0.5341 0.5098 0.5341 508,009 +0.01(+2.45%)
Nov 11, 2004 0.5214 0.5229 0.5048 0.5214 597,310 -0.01(-1.01%)
Nov 10, 2004 0.5371 0.5371 0.5175 0.5267 732,105 -0.00(-0.56%)
Nov 09, 2004 0.5119 0.5407 0.4997 0.5297 1,040,449 +0.03(+5.50%)
Nov 08, 2004 0.5077 0.5095 0.4751 0.5021 673,975 +0.00(+0.00%)
Nov 05, 2004 0.4656 0.5077 0.4644 0.5021 491,159 +0.04(+7.70%)
Nov 04, 2004 0.4540 0.4748 0.4451 0.4662 1,076,675 +0.01(+2.35%)
Nov 03, 2004 0.4748 0.4813 0.4451 0.4555 963,784 -0.01(-1.48%)
Nov 02, 2004 0.4633 0.4730 0.4564 0.4623 737,160 -0.00(-0.76%)
Nov 01, 2004 0.4896 0.4896 0.4627 0.4659 302,446 -0.02(-4.06%)
Oct 29, 2004 0.4807 0.4881 0.4626 0.4856 694,194 +0.03(+7.52%)
Oct 28, 2004 0.4074 0.4600 0.4071 0.4516 3,200,541 +0.05(+11.91%)
Oct 27, 2004 0.4092 0.4098 0.4012 0.4036 1,414,506 +0.00(+0.07%)
Oct 26, 2004 0.4006 0.4071 0.4003 0.4033 649,543 +0.00(+0.30%)
Oct 25, 2004 0.4098 0.4116 0.3941 0.4021 2,376,606 -0.01(-3.21%)
Oct 22, 2004 0.4276 0.4276 0.4116 0.4154 699,249 -0.01(-2.57%)
Oct 21, 2004 0.4306 0.4365 0.4235 0.4264 447,351 -0.01(-2.18%)
Oct 20, 2004 0.4338 0.4481 0.4291 0.4359 3,928,434 -0.00(-1.08%)
Oct 19, 2004 0.4422 0.4469 0.4365 0.4407 595,625 +0.01(+1.43%)
Oct 18, 2004 0.4430 0.4430 0.4101 0.4344 1,618,383 -0.01(-2.53%)
Oct 15, 2004 0.4985 0.4985 0.4312 0.4457 6,174,458 -0.07(-12.98%)
Oct 14, 2004 0.5143 0.5163 0.5086 0.5122 149,117 -0.01(-1.37%)
Oct 13, 2004 0.5347 0.5353 0.5143 0.5193 159,226 -0.00(-0.11%)
Oct 12, 2004 0.5290 0.5290 0.5157 0.5199 309,186 -0.01(-1.07%)
Oct 11, 2004 0.5264 0.5318 0.5217 0.5255 487,789 -0.00(-0.06%)
Oct 08, 2004 0.5347 0.5347 0.5252 0.5258 186,185 -0.01(-1.66%)
Oct 07, 2004 0.5324 0.5457 0.5294 0.5347 316,768 -0.00(-0.72%)
Oct 06, 2004 0.5481 0.5481 0.5341 0.5386 122,158 -0.00(-0.33%)
Oct 05, 2004 0.5519 0.5519 0.5315 0.5404 1,347,108 +0.01(+1.17%)
Oct 04, 2004 0.5653 0.5653 0.5255 0.5341 481,892 -0.03(-5.01%)
Oct 01, 2004 0.5475 0.5623 0.5383 0.5623 408,597 +0.02(+3.72%)
Sep 30, 2004 0.5439 0.5475 0.5344 0.5422 151,644 -0.00(-0.33%)
Sep 29, 2004 0.5294 0.5484 0.5294 0.5439 85,931 +0.00(+0.71%)
Sep 28, 2004 0.5267 0.5401 0.5223 0.5401 104,466 +0.02(+3.35%)
Sep 27, 2004 0.5229 0.5267 0.5223 0.5226 230,836 -0.01(-1.18%)
Sep 24, 2004 0.5229 0.5496 0.5223 0.5288 232,521 +0.01(+1.37%)
Sep 23, 2004 0.5267 0.5333 0.5208 0.5217 96,883 -0.01(-0.96%)
Sep 22, 2004 0.5255 0.5312 0.5223 0.5267 328,563 -0.01(-2.10%)
Sep 21, 2004 0.5416 0.5457 0.5252 0.5380 100,253 +0.01(+2.31%)
Sep 20, 2004 0.5211 0.5341 0.5199 0.5258 79,192 +0.00(+0.11%)
Sep 17, 2004 0.5422 0.5451 0.5193 0.5252 906,497 -0.02(-4.32%)
Sep 16, 2004 0.5490 0.5540 0.5374 0.5490 206,405 +0.01(+2.21%)
Sep 15, 2004 0.5327 0.5371 0.5312 0.5371 151,644 +0.01(+1.00%)
Sep 14, 2004 0.5288 0.5368 0.5288 0.5318 147,432 -0.00(-0.67%)
Sep 13, 2004 0.5377 0.5448 0.5327 0.5353 115,418 +0.00(+0.22%)
Sep 10, 2004 0.5241 0.5442 0.5238 0.5341 246,843 -0.01(-2.44%)
Sep 09, 2004 0.5338 0.5475 0.5309 0.5475 145,747 +0.02(+3.42%)
Sep 08, 2004 0.5338 0.5490 0.5223 0.5294 236,110 -0.00(-0.83%)
Sep 07, 2004 0.5223 0.5371 0.5223 0.5338 818,880 +0.01(+1.52%)
Sep 03, 2004 0.5419 0.5419 0.5169 0.5258 614,160 -0.01(-1.17%)
Sep 02, 2004 0.5347 0.5371 0.5163 0.5321 176,076 +0.01(+1.24%)
Sep 01, 2004 0.5341 0.5638 0.5229 0.5255 668,920 -0.02(-2.91%)
Aug 31, 2004 0.5341 0.5413 0.5175 0.5413 176,076 +0.01(+2.53%)
Aug 30, 2004 0.5300 0.5386 0.5276 0.5279 78,349 -0.00(-0.56%)
Aug 27, 2004 0.5294 0.5416 0.5294 0.5309 78,349 -0.01(-1.38%)
Aug 26, 2004 0.5341 0.5454 0.5341 0.5383 171,021 -0.00(-0.60%)
Aug 25, 2004 0.5356 0.5419 0.5285 0.5416 166,808 -0.00(-0.11%)
Aug 24, 2004 0.5564 0.5564 0.5347 0.5422 170,178 -0.00(-0.33%)
Aug 23, 2004 0.5582 0.5620 0.5419 0.5439 183,498 -0.01(-2.03%)
Aug 20, 2004 0.5374 0.5591 0.5285 0.5552 203,035 +0.02(+3.94%)
Aug 19, 2004 0.5258 0.5433 0.5217 0.5341 121,315 -0.01(-1.59%)
Aug 18, 2004 0.5163 0.5427 0.5033 0.5427 334,460 +0.01(+1.11%)
Aug 17, 2004 0.5490 0.5490 0.5238 0.5368 457,460 -0.00(-0.82%)
Aug 16, 2004 0.5430 0.5522 0.5214 0.5413 953,675 +0.02(+3.11%)
Aug 13, 2004 0.5401 0.5430 0.5163 0.5249 215,672 +0.01(+1.14%)
Aug 12, 2004 0.5279 0.5419 0.5160 0.5190 403,542 -0.02(-2.89%)
Aug 11, 2004 0.5270 0.5392 0.5057 0.5344 2,054,782 +0.00(+0.61%)
Aug 10, 2004 0.5033 0.5312 0.5033 0.5312 840,784 +0.02(+4.31%)
Aug 09, 2004 0.5125 0.5128 0.4953 0.5092 688,297 +0.00(+0.35%)
Aug 06, 2004 0.4971 0.5377 0.4956 0.5074 433,871 -0.01(-2.84%)
Aug 05, 2004 0.5208 0.5318 0.4971 0.5223 616,687 -0.01(-1.84%)
Aug 04, 2004 0.5045 0.5404 0.5036 0.5321 447,351 +0.03(+5.35%)
Aug 03, 2004 0.5137 0.5157 0.5024 0.5051 404,444 -0.02(-2.91%)
Aug 02, 2004 0.5152 0.5229 0.5033 0.5202 699,249 -0.01(-1.35%)
Jul 30, 2004 0.5051 0.5291 0.5045 0.5273 2,569,531 +0.02(+3.31%)
Jul 29, 2004 0.5062 0.5104 0.4911 0.5104 1,417,033 +0.00(+0.58%)
Jul 28, 2004 0.5045 0.5104 0.5045 0.5074 381,638 +0.00(+0.12%)
Jul 27, 2004 0.5048 0.5113 0.4973 0.5068 513,906 +0.00(+0.47%)
Jul 26, 2004 0.5042 0.5083 0.5000 0.5045 558,557 -0.00(-0.23%)
Jul 23, 2004 0.5261 0.5297 0.4896 0.5057 1,770,028 -0.03(-5.07%)
Jul 22, 2004 0.5333 0.5401 0.5252 0.5327 1,019,387 -0.00(-0.83%)
Jul 21, 2004 0.5549 0.5549 0.5193 0.5371 1,631,863 -0.01(-2.16%)
Jul 20, 2004 0.5490 0.5496 0.5380 0.5490 1,866,069 +0.00(+0.65%)
Jul 19, 2004 0.5386 0.5493 0.5386 0.5454 201,350 +0.01(+1.38%)
Jul 16, 2004 0.5427 0.5445 0.5377 0.5380 345,412 -0.01(-1.31%)
Jul 15, 2004 0.5407 0.5537 0.5392 0.5451 759,907 +0.00(+0.66%)
Jul 14, 2004 0.5463 0.5493 0.5416 0.5416 524,015 -0.01(-2.35%)
Jul 13, 2004 0.5511 0.5579 0.5466 0.5546 696,722 +0.00(+0.00%)
Jul 12, 2004 0.5416 0.5549 0.5416 0.5546 315,083 +0.01(+1.52%)
Jul 09, 2004 0.5588 0.5597 0.5401 0.5463 256,953 -0.02(-3.41%)
Jul 08, 2004 0.5564 0.5656 0.5564 0.5656 638,591 +0.00(+0.47%)
Jul 07, 2004 0.5564 0.5638 0.5564 0.5629 541,707 +0.00(+0.37%)
Jul 06, 2004 0.5519 0.5677 0.5490 0.5609 1,712,740 +0.02(+2.77%)
Jul 02, 2004 0.5425 0.5487 0.5359 0.5457 268,747 +0.01(+1.60%)
Jul 01, 2004 0.5609 0.5609 0.5264 0.5371 699,249 -0.01(-2.69%)
Jun 30, 2004 0.5757 0.5757 0.5496 0.5519 508,851 -0.02(-3.88%)
Jun 29, 2004 0.5825 0.5828 0.5695 0.5742 927,558 +0.00(+0.52%)
Jun 28, 2004 0.5867 0.5905 0.5712 0.5712 577,091 -0.01(-2.04%)
Jun 25, 2004 0.5825 0.5935 0.5104 0.5831 9,112,149 -0.01(-1.06%)
Jun 24, 2004 0.5994 0.5994 0.5754 0.5893 1,160,080 -0.01(-1.54%)
Jun 23, 2004 0.5638 0.5985 0.5638 0.5985 1,322,676 +0.02(+3.33%)
Jun 22, 2004 0.5511 0.5831 0.5511 0.5793 1,697,575 +0.03(+5.57%)
Jun 21, 2004 0.5502 0.5505 0.5460 0.5487 250,213 -0.00(-0.48%)
Jun 18, 2004 0.5490 0.5523 0.5490 0.5514 354,679 -0.00(-0.05%)
Jun 17, 2004 0.5401 0.5517 0.5401 0.5517 1,572,047 +0.00(+0.49%)
Jun 16, 2004 0.5490 0.5505 0.5475 0.5490 1,003,381 +0.00(+0.00%)
Jun 15, 2004 0.5404 0.5490 0.5404 0.5490 415,337 +0.00(+0.00%)
Jun 14, 2004 0.5490 0.5490 0.5341 0.5490 197,137 +0.00(+0.38%)
Jun 10, 2004 0.5508 0.5508 0.5404 0.5469 347,097 -0.00(-0.32%)
Jun 09, 2004 0.5549 0.5603 0.5416 0.5487 1,267,916 -0.01(-1.07%)
Jun 08, 2004 0.5374 0.5561 0.5374 0.5546 507,166 +0.00(+0.21%)
Jun 07, 2004 0.5519 0.5534 0.5377 0.5534 489,474 +0.00(+0.27%)
Jun 04, 2004 0.5502 0.5519 0.5416 0.5519 115,418 +0.00(+0.70%)
Jun 03, 2004 0.5451 0.5505 0.5386 0.5481 320,138 -0.00(-0.27%)
Jun 02, 2004 0.5425 0.5522 0.5377 0.5496 221,569 -0.00(-0.27%)
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.