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 31, 2004 0.5850 0.5965 0.5805 0.5956 357,166 +0.00(+0.35%)
Dec 30, 2004 0.5936 0.5936 0.5888 0.5936 183,637 -0.00(-0.25%)
Dec 29, 2004 0.5787 0.5956 0.5787 0.5950 131,410 -0.00(-0.25%)
Dec 28, 2004 0.5847 0.5965 0.5811 0.5965 502,896 +0.01(+2.03%)
Dec 27, 2004 0.5968 0.5968 0.5746 0.5847 361,378 -0.01(-1.30%)
Dec 23, 2004 0.5935 0.5936 0.5844 0.5924 353,796 -0.00(-0.20%)
Dec 22, 2004 0.5787 0.5939 0.5787 0.5936 371,486 +0.00(+0.10%)
Dec 21, 2004 0.5903 0.5942 0.5805 0.5930 704,223 +0.01(+1.64%)
Dec 20, 2004 0.5936 0.5986 0.5758 0.5834 891,230 -0.01(-1.91%)
Dec 17, 2004 0.5793 0.5986 0.5758 0.5947 856,693 +0.01(+1.11%)
Dec 16, 2004 0.5992 0.5992 0.5793 0.5882 418,659 -0.01(-1.74%)
Dec 15, 2004 0.6054 0.6075 0.5959 0.5986 372,328 -0.00(-0.35%)
Dec 14, 2004 0.5761 0.6209 0.5761 0.6007 1,505,320 +0.01(+1.45%)
Dec 13, 2004 0.5787 0.5921 0.5737 0.5921 362,220 +0.01(+2.31%)
Dec 10, 2004 0.5761 0.5787 0.5618 0.5787 512,162 +0.00(+0.62%)
Dec 09, 2004 0.5609 0.5758 0.5609 0.5752 539,961 +0.00(+0.73%)
Dec 08, 2004 0.5627 0.5710 0.5568 0.5710 925,768 +0.01(+2.39%)
Dec 07, 2004 0.5559 0.5639 0.5431 0.5577 935,876 +0.00(+0.05%)
Dec 06, 2004 0.5312 0.5574 0.5312 0.5574 994,000 +0.02(+3.41%)
Dec 03, 2004 0.5585 0.5585 0.5324 0.5390 374,856 -0.02(-3.25%)
Dec 02, 2004 0.5562 0.5606 0.5508 0.5571 474,256 +0.00(+0.54%)
Dec 01, 2004 0.5333 0.5541 0.5309 0.5541 3,450,360 +0.02(+4.07%)
Nov 30, 2004 0.5336 0.5336 0.5134 0.5324 607,351 +0.00(+0.90%)
Nov 29, 2004 0.5194 0.5342 0.5194 0.5277 459,093 +0.00(+0.17%)
Nov 26, 2004 0.5271 0.5292 0.5194 0.5268 96,872 +0.00(+0.34%)
Nov 24, 2004 0.5244 0.5268 0.5209 0.5250 1,648,524 +0.00(+0.23%)
Nov 23, 2004 0.5232 0.5253 0.5164 0.5238 1,329,264 +0.01(+0.97%)
Nov 22, 2004 0.5130 0.5223 0.5066 0.5188 416,974 +0.01(+1.92%)
Nov 19, 2004 0.5188 0.5238 0.5001 0.5090 331,052 -0.01(-1.15%)
Nov 18, 2004 0.5206 0.5206 0.5036 0.5149 240,918 +0.01(+2.06%)
Nov 17, 2004 0.5265 0.5265 0.5045 0.5045 684,007 -0.00(-0.87%)
Nov 16, 2004 0.5200 0.5262 0.5090 0.5090 128,040 -0.02(-3.87%)
Nov 15, 2004 0.5363 0.5363 0.5203 0.5295 418,659 -0.00(-0.89%)
Nov 12, 2004 0.5312 0.5342 0.5099 0.5342 507,951 +0.01(+2.45%)
Nov 11, 2004 0.5214 0.5229 0.5048 0.5214 597,242 -0.01(-1.01%)
Nov 10, 2004 0.5372 0.5372 0.5176 0.5268 732,022 -0.00(-0.56%)
Nov 09, 2004 0.5119 0.5407 0.4998 0.5298 1,040,330 +0.03(+5.50%)
Nov 08, 2004 0.5078 0.5095 0.4751 0.5022 673,898 +0.00(+0.00%)
Nov 05, 2004 0.4656 0.5078 0.4645 0.5022 491,103 +0.04(+7.70%)
Nov 04, 2004 0.4541 0.4748 0.4452 0.4662 1,076,552 +0.01(+2.35%)
Nov 03, 2004 0.4748 0.4814 0.4452 0.4556 963,674 -0.01(-1.48%)
Nov 02, 2004 0.4633 0.4731 0.4564 0.4624 737,076 -0.00(-0.76%)
Nov 01, 2004 0.4897 0.4897 0.4627 0.4659 302,411 -0.02(-4.06%)
Oct 29, 2004 0.4808 0.4882 0.4627 0.4857 694,115 +0.03(+7.52%)
Oct 28, 2004 0.4075 0.4600 0.4072 0.4517 3,200,175 +0.05(+11.91%)
Oct 27, 2004 0.4093 0.4099 0.4012 0.4036 1,414,344 +0.00(+0.07%)
Oct 26, 2004 0.4007 0.4072 0.4004 0.4033 649,469 +0.00(+0.30%)
Oct 25, 2004 0.4099 0.4116 0.3941 0.4021 2,376,334 -0.01(-3.21%)
Oct 22, 2004 0.4277 0.4277 0.4116 0.4155 699,169 -0.01(-2.57%)
Oct 21, 2004 0.4306 0.4366 0.4235 0.4265 447,300 -0.01(-2.18%)
Oct 20, 2004 0.4339 0.4481 0.4291 0.4360 3,927,986 -0.00(-1.08%)
Oct 19, 2004 0.4422 0.4470 0.4366 0.4407 595,557 +0.01(+1.43%)
Oct 18, 2004 0.4431 0.4431 0.4102 0.4345 1,618,198 -0.01(-2.53%)
Oct 15, 2004 0.4986 0.4986 0.4312 0.4458 6,173,752 -0.07(-12.98%)
Oct 14, 2004 0.5143 0.5164 0.5087 0.5122 149,100 -0.01(-1.37%)
Oct 13, 2004 0.5348 0.5354 0.5143 0.5194 159,208 -0.00(-0.11%)
Oct 12, 2004 0.5290 0.5290 0.5158 0.5200 309,150 -0.01(-1.07%)
Oct 11, 2004 0.5265 0.5318 0.5217 0.5256 487,734 -0.00(-0.06%)
Oct 08, 2004 0.5348 0.5348 0.5253 0.5259 186,164 -0.01(-1.66%)
Oct 07, 2004 0.5324 0.5458 0.5295 0.5348 316,732 -0.00(-0.72%)
Oct 06, 2004 0.5482 0.5482 0.5342 0.5387 122,144 -0.00(-0.33%)
Oct 05, 2004 0.5520 0.5520 0.5315 0.5404 1,346,954 +0.01(+1.17%)
Oct 04, 2004 0.5654 0.5654 0.5256 0.5342 481,837 -0.03(-5.01%)
Oct 01, 2004 0.5476 0.5624 0.5384 0.5624 408,550 +0.02(+3.72%)
Sep 30, 2004 0.5440 0.5476 0.5345 0.5422 151,627 -0.00(-0.33%)
Sep 29, 2004 0.5295 0.5485 0.5295 0.5440 85,922 +0.00(+0.71%)
Sep 28, 2004 0.5268 0.5401 0.5223 0.5401 104,454 +0.02(+3.35%)
Sep 27, 2004 0.5229 0.5268 0.5223 0.5226 230,810 -0.01(-1.18%)
Sep 24, 2004 0.5229 0.5496 0.5223 0.5289 232,494 +0.01(+1.37%)
Sep 23, 2004 0.5268 0.5333 0.5209 0.5217 96,872 -0.01(-0.96%)
Sep 22, 2004 0.5256 0.5312 0.5223 0.5268 328,525 -0.01(-2.10%)
Sep 21, 2004 0.5416 0.5458 0.5253 0.5381 100,242 +0.01(+2.31%)
Sep 20, 2004 0.5211 0.5342 0.5200 0.5259 79,183 +0.00(+0.11%)
Sep 17, 2004 0.5422 0.5452 0.5194 0.5253 906,393 -0.02(-4.32%)
Sep 16, 2004 0.5490 0.5541 0.5375 0.5490 206,381 +0.01(+2.21%)
Sep 15, 2004 0.5327 0.5372 0.5312 0.5372 151,627 +0.01(+1.00%)
Sep 14, 2004 0.5289 0.5369 0.5289 0.5318 147,415 -0.00(-0.67%)
Sep 13, 2004 0.5378 0.5449 0.5327 0.5354 115,405 +0.00(+0.22%)
Sep 10, 2004 0.5241 0.5443 0.5238 0.5342 246,815 -0.01(-2.44%)
Sep 09, 2004 0.5339 0.5476 0.5309 0.5476 145,730 +0.02(+3.42%)
Sep 08, 2004 0.5339 0.5490 0.5223 0.5295 236,083 -0.00(-0.83%)
Sep 07, 2004 0.5223 0.5372 0.5223 0.5339 818,786 +0.01(+1.52%)
Sep 03, 2004 0.5419 0.5419 0.5170 0.5259 614,090 -0.01(-1.17%)
Sep 02, 2004 0.5348 0.5372 0.5164 0.5321 176,055 +0.01(+1.24%)
Sep 01, 2004 0.5342 0.5639 0.5229 0.5256 668,844 -0.02(-2.91%)
Aug 31, 2004 0.5342 0.5413 0.5176 0.5413 176,055 +0.01(+2.53%)
Aug 30, 2004 0.5301 0.5387 0.5277 0.5280 78,340 -0.00(-0.56%)
Aug 27, 2004 0.5295 0.5416 0.5295 0.5309 78,340 -0.01(-1.38%)
Aug 26, 2004 0.5342 0.5455 0.5342 0.5384 171,001 -0.00(-0.60%)
Aug 25, 2004 0.5357 0.5419 0.5286 0.5416 166,789 -0.00(-0.11%)
Aug 24, 2004 0.5565 0.5565 0.5348 0.5422 170,159 -0.00(-0.33%)
Aug 23, 2004 0.5582 0.5621 0.5419 0.5440 183,477 -0.01(-2.03%)
Aug 20, 2004 0.5375 0.5591 0.5286 0.5553 203,011 +0.02(+3.94%)
Aug 19, 2004 0.5259 0.5434 0.5217 0.5342 121,301 -0.01(-1.59%)
Aug 18, 2004 0.5164 0.5428 0.5033 0.5428 334,422 +0.01(+1.11%)
Aug 17, 2004 0.5490 0.5490 0.5238 0.5369 457,408 -0.00(-0.82%)
Aug 16, 2004 0.5431 0.5523 0.5214 0.5413 953,566 +0.02(+3.11%)
Aug 13, 2004 0.5401 0.5431 0.5164 0.5250 215,647 +0.01(+1.14%)
Aug 12, 2004 0.5280 0.5419 0.5161 0.5191 403,496 -0.02(-2.89%)
Aug 11, 2004 0.5271 0.5393 0.5057 0.5345 2,054,548 +0.00(+0.61%)
Aug 10, 2004 0.5033 0.5312 0.5033 0.5312 840,688 +0.02(+4.31%)
Aug 09, 2004 0.5125 0.5128 0.4953 0.5093 688,218 +0.00(+0.35%)
Aug 06, 2004 0.4971 0.5378 0.4956 0.5075 433,822 -0.01(-2.84%)
Aug 05, 2004 0.5209 0.5319 0.4971 0.5223 616,617 -0.01(-1.84%)
Aug 04, 2004 0.5045 0.5404 0.5036 0.5321 447,300 +0.03(+5.35%)
Aug 03, 2004 0.5137 0.5158 0.5024 0.5051 404,398 -0.02(-2.91%)
Aug 02, 2004 0.5152 0.5229 0.5033 0.5203 699,169 -0.01(-1.35%)
Jul 30, 2004 0.5051 0.5292 0.5045 0.5274 2,569,238 +0.02(+3.31%)
Jul 29, 2004 0.5063 0.5105 0.4912 0.5105 1,416,871 +0.00(+0.58%)
Jul 28, 2004 0.5045 0.5105 0.5045 0.5075 381,595 +0.00(+0.12%)
Jul 27, 2004 0.5048 0.5114 0.4974 0.5069 513,847 +0.00(+0.47%)
Jul 26, 2004 0.5042 0.5084 0.5001 0.5045 558,493 -0.00(-0.23%)
Jul 23, 2004 0.5262 0.5298 0.4897 0.5057 1,769,826 -0.03(-5.07%)
Jul 22, 2004 0.5333 0.5401 0.5253 0.5327 1,019,271 -0.00(-0.83%)
Jul 21, 2004 0.5550 0.5550 0.5194 0.5372 1,631,676 -0.01(-2.16%)
Jul 20, 2004 0.5490 0.5496 0.5381 0.5490 1,865,856 +0.00(+0.65%)
Jul 19, 2004 0.5387 0.5493 0.5387 0.5455 201,327 +0.01(+1.38%)
Jul 16, 2004 0.5428 0.5446 0.5378 0.5381 345,372 -0.01(-1.31%)
Jul 15, 2004 0.5407 0.5538 0.5393 0.5452 759,820 +0.00(+0.66%)
Jul 14, 2004 0.5464 0.5493 0.5416 0.5416 523,956 -0.01(-2.35%)
Jul 13, 2004 0.5511 0.5579 0.5467 0.5547 696,642 +0.00(+0.00%)
Jul 12, 2004 0.5416 0.5550 0.5416 0.5547 315,047 +0.01(+1.52%)
Jul 09, 2004 0.5588 0.5597 0.5401 0.5464 256,923 -0.02(-3.41%)
Jul 08, 2004 0.5565 0.5657 0.5565 0.5657 638,518 +0.00(+0.47%)
Jul 07, 2004 0.5565 0.5639 0.5565 0.5630 541,645 +0.00(+0.37%)
Jul 06, 2004 0.5520 0.5677 0.5490 0.5609 1,712,544 +0.02(+2.77%)
Jul 02, 2004 0.5425 0.5487 0.5360 0.5458 268,717 +0.01(+1.60%)
Jul 01, 2004 0.5609 0.5609 0.5265 0.5372 699,169 -0.01(-2.69%)
Jun 30, 2004 0.5758 0.5758 0.5497 0.5520 508,793 -0.02(-3.88%)
Jun 29, 2004 0.5826 0.5829 0.5695 0.5743 927,452 +0.00(+0.52%)
Jun 28, 2004 0.5867 0.5906 0.5713 0.5713 577,025 -0.01(-2.04%)
Jun 25, 2004 0.5826 0.5936 0.5105 0.5832 9,111,108 -0.01(-1.06%)
Jun 24, 2004 0.5995 0.5995 0.5755 0.5894 1,159,947 -0.01(-1.54%)
Jun 23, 2004 0.5639 0.5986 0.5639 0.5986 1,322,525 +0.02(+3.33%)
Jun 22, 2004 0.5511 0.5832 0.5511 0.5793 1,697,381 +0.03(+5.57%)
Jun 21, 2004 0.5502 0.5505 0.5461 0.5487 250,184 -0.00(-0.48%)
Jun 18, 2004 0.5490 0.5524 0.5490 0.5514 354,639 -0.00(-0.05%)
Jun 17, 2004 0.5401 0.5517 0.5401 0.5517 1,571,868 +0.00(+0.49%)
Jun 16, 2004 0.5490 0.5505 0.5476 0.5490 1,003,266 +0.00(+0.00%)
Jun 15, 2004 0.5404 0.5490 0.5404 0.5490 415,289 +0.00(+0.00%)
Jun 14, 2004 0.5490 0.5490 0.5342 0.5490 197,115 +0.00(+0.38%)
Jun 10, 2004 0.5508 0.5508 0.5404 0.5470 347,057 -0.00(-0.32%)
Jun 09, 2004 0.5550 0.5603 0.5416 0.5487 1,267,771 -0.01(-1.07%)
Jun 08, 2004 0.5375 0.5562 0.5375 0.5547 507,108 +0.00(+0.21%)
Jun 07, 2004 0.5520 0.5535 0.5378 0.5535 489,418 +0.00(+0.27%)
Jun 04, 2004 0.5502 0.5520 0.5416 0.5520 115,405 +0.00(+0.70%)
Jun 03, 2004 0.5452 0.5505 0.5387 0.5482 320,101 -0.00(-0.27%)
Jun 02, 2004 0.5425 0.5523 0.5378 0.5496 221,544 -0.00(-0.27%)
Jun 01, 2004 0.5609 0.5609 0.5404 0.5511 165,947 +0.00(+0.38%)
May 28, 2004 0.5416 0.5669 0.5410 0.5490 792,673 +0.01(+1.37%)
May 27, 2004 0.5401 0.5416 0.5354 0.5416 203,854 +0.00(+0.27%)
May 26, 2004 0.5298 0.5401 0.5298 0.5401 700,854 +0.01(+1.17%)
May 25, 2004 0.5342 0.5342 0.5286 0.5339 164,262 +0.00(+0.78%)
May 24, 2004 0.5265 0.5345 0.5223 0.5298 269,559 +0.00(+0.62%)
May 21, 2004 0.5372 0.5372 0.5226 0.5265 165,947 -0.00(-0.06%)
May 20, 2004 0.5321 0.5372 0.5268 0.5268 2,053,705 -0.01(-0.95%)
May 19, 2004 0.5312 0.5342 0.5312 0.5318 215,647 -0.00(-0.44%)
May 18, 2004 0.5366 0.5372 0.5303 0.5342 151,627 +0.00(+0.06%)
May 17, 2004 0.5312 0.5363 0.5312 0.5339 94,345 -0.00(-0.72%)
May 14, 2004 0.5384 0.5416 0.5351 0.5378 144,045 -0.00(-0.22%)
May 13, 2004 0.5312 0.5413 0.5312 0.5390 1,258,505 +0.00(+0.06%)
May 12, 2004 0.5316 0.5401 0.5306 0.5387 949,354 -0.00(-0.55%)
May 11, 2004 0.5295 0.5416 0.5295 0.5416 1,515,429 +0.00(+0.77%)
May 10, 2004 0.5342 0.5387 0.5283 0.5375 1,511,217 -0.00(-0.44%)
May 07, 2004 0.5354 0.5416 0.5268 0.5398 1,290,515 +0.01(+2.19%)
May 06, 2004 0.5336 0.5372 0.5244 0.5283 1,352,008 -0.01(-1.00%)
May 05, 2004 0.5342 0.5431 0.5253 0.5336 583,764 +0.01(+1.30%)
May 04, 2004 0.5283 0.5303 0.5209 0.5268 628,410 -0.01(-1.39%)
May 03, 2004 0.5220 0.5342 0.5161 0.5342 121,301 +0.01(+1.35%)
Apr 30, 2004 0.5188 0.5286 0.5022 0.5271 552,596 +0.01(+2.01%)
Apr 29, 2004 0.5312 0.5363 0.5167 0.5167 531,537 -0.01(-2.74%)
Apr 28, 2004 0.5167 0.5312 0.5164 0.5312 132,252 +0.00(+0.62%)
Apr 27, 2004 0.5339 0.5342 0.5164 0.5280 80,025 -0.01(-1.17%)
Apr 26, 2004 0.5265 0.5342 0.5191 0.5342 187,006 +0.00(+0.00%)
Apr 23, 2004 0.5360 0.5375 0.5125 0.5342 293,145 -0.00(-0.72%)
Apr 22, 2004 0.5398 0.5398 0.5315 0.5381 195,430 -0.00(-0.82%)
Apr 21, 2004 0.5490 0.5490 0.5390 0.5425 119,616 -0.01(-1.19%)
Apr 20, 2004 0.5482 0.5490 0.5378 0.5490 211,435 +0.00(+0.16%)
Apr 19, 2004 0.5247 0.5490 0.5247 0.5482 454,039 +0.01(+2.61%)
Apr 16, 2004 0.5289 0.5342 0.5283 0.5342 272,928 +0.00(+0.00%)
Apr 15, 2004 0.5339 0.5342 0.5289 0.5342 154,996 +0.00(+0.00%)
Apr 14, 2004 0.5289 0.5342 0.5256 0.5342 662,947 +0.01(+1.01%)
Apr 13, 2004 0.5268 0.5327 0.5223 0.5288 422,871 +0.00(+0.39%)
Apr 12, 2004 0.5265 0.5301 0.5105 0.5268 1,033,591 -0.00(-0.28%)
Apr 08, 2004 0.5298 0.5342 0.5265 0.5283 572,813 -0.00(-0.28%)
Apr 07, 2004 0.5253 0.5327 0.5197 0.5298 518,059 +0.00(+0.73%)
Apr 06, 2004 0.5223 0.5265 0.5185 0.5259 594,715 -0.00(-0.45%)
Apr 05, 2004 0.5339 0.5339 0.5223 0.5283 206,381 +0.00(+0.28%)
Apr 02, 2004 0.5289 0.5312 0.5244 0.5268 170,159 +0.00(+0.85%)
Apr 01, 2004 0.5194 0.5333 0.5125 0.5223 675,583 +0.00(+0.57%)
Mar 31, 2004 0.5045 0.5194 0.4986 0.5194 2,400,763 +0.01(+2.94%)
Mar 30, 2004 0.4832 0.5105 0.4808 0.5045 2,018,326 +0.01(+2.97%)
Mar 29, 2004 0.4867 0.4949 0.4832 0.4900 553,439 -0.00(-0.06%)
Mar 26, 2004 0.5076 0.5152 0.4888 0.4903 2,652,633 -0.02(-4.18%)
Mar 25, 2004 0.5179 0.5179 0.5007 0.5117 239,233 +0.00(+0.29%)
Mar 24, 2004 0.4912 0.5164 0.4912 0.5102 745,500 +0.01(+1.30%)
Mar 23, 2004 0.5001 0.5075 0.4956 0.5036 922,398 +0.00(+0.95%)
Mar 22, 2004 0.4980 0.5004 0.4867 0.4989 933,349 -0.00(-0.83%)
Mar 19, 2004 0.5075 0.5075 0.4986 0.5030 108,666 -0.01(-1.97%)
Mar 18, 2004 0.5119 0.5181 0.5066 0.5131 422,028 -0.01(-1.43%)
Mar 17, 2004 0.5128 0.5315 0.5125 0.5206 520,586 +0.01(+1.68%)
Mar 16, 2004 0.5298 0.5342 0.5119 0.5119 438,034 -0.01(-1.82%)
Mar 15, 2004 0.5348 0.5413 0.5194 0.5214 309,993 -0.02(-3.67%)
Mar 12, 2004 0.5446 0.5446 0.5342 0.5413 38,749 -0.00(-0.33%)
Mar 11, 2004 0.5443 0.5446 0.5330 0.5431 153,311 +0.00(+0.00%)
Mar 10, 2004 0.5401 0.5431 0.5283 0.5431 28,640 +0.00(+0.00%)
Mar 09, 2004 0.5460 0.5460 0.5410 0.5431 644,415 +0.00(+0.05%)
Mar 08, 2004 0.5476 0.5476 0.5372 0.5428 138,149 -0.00(-0.38%)
Mar 05, 2004 0.5461 0.5490 0.5449 0.5449 460,778 -0.00(-0.70%)
Mar 04, 2004 0.5490 0.5490 0.5416 0.5487 138,991 +0.01(+1.25%)
Mar 03, 2004 0.5321 0.5490 0.5312 0.5420 311,678 +0.01(+1.73%)
Mar 02, 2004 0.5624 0.5639 0.5327 0.5327 254,396 -0.01(-2.39%)
Mar 01, 2004 0.5520 0.5674 0.5458 0.5458 343,688 -0.01(-2.18%)
Feb 27, 2004 0.5639 0.5766 0.5517 0.5579 908,078 -0.01(-1.36%)
Feb 26, 2004 0.5906 0.5906 0.5496 0.5657 350,427 -0.02(-3.98%)
Feb 25, 2004 0.5209 0.5945 0.5209 0.5891 417,817 +0.07(+12.59%)
Feb 24, 2004 0.5232 0.5232 0.5149 0.5232 117,089 +0.00(+0.69%)
Feb 23, 2004 0.5194 0.5282 0.5134 0.5197 892,915 -0.01(-1.07%)
Feb 20, 2004 0.5164 0.5342 0.5164 0.5253 183,637 +0.00(+0.49%)
Feb 19, 2004 0.5312 0.5312 0.5220 0.5227 668,844 -0.01(-1.60%)
Feb 18, 2004 0.5312 0.5315 0.5238 0.5312 91,818 +0.01(+1.70%)
Feb 17, 2004 0.5223 0.5318 0.5223 0.5223 85,079 -0.01(-1.90%)
Feb 13, 2004 0.5302 0.5333 0.5223 0.5324 125,513 +0.00(+0.39%)
Feb 12, 2004 0.5268 0.5333 0.5194 0.5303 283,879 +0.01(+1.02%)
Feb 11, 2004 0.5194 0.5321 0.5194 0.5250 138,149 -0.01(-1.11%)
Feb 10, 2004 0.5268 0.5342 0.5194 0.5309 284,722 +0.01(+2.81%)
Feb 09, 2004 0.5220 0.5280 0.5125 0.5164 839,003 +0.01(+1.75%)
Feb 06, 2004 0.5309 0.5339 0.5045 0.5075 1,894,497 -0.02(-4.47%)
Feb 05, 2004 0.5461 0.5463 0.5312 0.5312 411,920 -0.01(-1.05%)
Feb 04, 2004 0.5558 0.5565 0.5309 0.5369 1,040,330 -0.01(-1.63%)
Feb 03, 2004 0.5565 0.5565 0.5431 0.5458 499,527 -0.01(-1.92%)
Feb 02, 2004 0.5565 0.5565 0.5490 0.5565 507,108 +0.00(+0.37%)
Jan 30, 2004 0.5579 0.5579 0.5452 0.5544 299,884 -0.00(-0.21%)
Jan 29, 2004 0.5636 0.5648 0.5550 0.5556 180,267 -0.01(-1.47%)
Jan 28, 2004 0.5713 0.5713 0.5603 0.5639 451,512 -0.00(-0.11%)
Jan 27, 2004 0.5906 0.5906 0.5476 0.5645 245,130 -0.02(-3.26%)
Jan 26, 2004 0.5840 0.5936 0.5793 0.5835 1,202,908 +0.00(+0.35%)
Jan 23, 2004 0.5876 0.5906 0.5681 0.5814 541,645 -0.00(-0.81%)
Jan 22, 2004 0.5876 0.5876 0.5769 0.5861 166,789 -0.00(-0.15%)
Jan 21, 2004 0.5621 0.6063 0.5384 0.5870 256,081 +0.03(+4.99%)
Jan 20, 2004 0.5404 0.5591 0.5395 0.5591 306,623 +0.01(+2.50%)
Jan 16, 2004 0.5375 0.5487 0.5321 0.5455 267,874 +0.01(+1.49%)
Jan 15, 2004 0.5295 0.5375 0.5253 0.5375 151,029 +0.01(+2.61%)
Jan 14, 2004 0.5286 0.5309 0.5194 0.5238 1,828,632 +0.00(+0.00%)
Jan 13, 2004 0.5164 0.5327 0.5137 0.5238 904,515 -0.01(-1.40%)
Jan 12, 2004 0.5238 0.5342 0.5229 0.5312 1,231,170 -0.00(-0.17%)
Jan 09, 2004 0.5342 0.5357 0.5303 0.5321 228,021 +0.00(+0.00%)
Jan 08, 2004 0.5283 0.5333 0.5164 0.5321 1,601,553 -0.00(-0.11%)
Jan 07, 2004 0.5342 0.5342 0.5283 0.5327 1,170,140 +0.01(+1.07%)
Jan 06, 2004 0.5200 0.5416 0.5200 0.5271 256,923 +0.00(+0.00%)
Jan 05, 2004 0.5386 0.5386 0.5223 0.5271 213,962 +0.00(+0.23%)
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.