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 (%)
Mar 31, 2009 6.813 6.908 6.690 6.775 1,845,829 -0.01(-0.14%)
Mar 30, 2009 6.908 6.908 6.647 6.785 1,482,440 -0.31(-4.41%)
Mar 26, 2009 6.832 7.150 6.823 7.098 4,225,485 +0.33(+4.84%)
Mar 25, 2009 7.103 7.184 6.623 6.771 2,571,166 -0.33(-4.62%)
Mar 24, 2009 7.046 7.222 6.994 7.098 2,253,799 -0.05(-0.66%)
Mar 23, 2009 6.932 7.146 6.823 7.146 1,967,795 +0.33(+4.88%)
Mar 20, 2009 6.809 7.013 6.747 6.813 2,106,716 +0.01(+0.21%)
Mar 19, 2009 6.832 6.984 6.666 6.799 2,388,133 -0.01(-0.21%)
Mar 18, 2009 6.647 6.866 6.495 6.813 2,835,368 +0.16(+2.43%)
Mar 17, 2009 6.500 6.652 6.419 6.652 2,282,759 +0.10(+1.60%)
Mar 16, 2009 6.301 6.628 6.229 6.547 2,805,343 +0.32(+5.11%)
Mar 13, 2009 6.215 6.272 6.120 6.229 3,062,409 +0.05(+0.77%)
Mar 12, 2009 6.187 6.286 6.073 6.182 3,601,009 +0.02(+0.31%)
Mar 11, 2009 6.234 6.286 6.127 6.163 3,606,213 -0.02(-0.31%)
Mar 10, 2009 5.992 6.215 5.721 6.182 2,685,762 +0.30(+5.08%)
Mar 09, 2009 5.769 5.963 5.769 5.883 4,248,328 +0.09(+1.56%)
Mar 06, 2009 6.191 6.376 5.693 5.793 4,918,515 -0.38(-6.08%)
Mar 05, 2009 6.353 6.469 6.125 6.168 2,041,878 -0.24(-3.78%)
Mar 04, 2009 6.220 6.547 6.125 6.410 3,183,249 +0.11(+1.81%)
Mar 02, 2009 6.339 6.452 6.201 6.296 4,653,095 -0.11(-1.78%)
Feb 27, 2009 5.745 6.676 5.598 6.410 6,778,740 +0.72(+12.59%)
Feb 26, 2009 5.455 5.731 5.284 5.693 5,700,910 +0.26(+4.81%)
Feb 25, 2009 5.142 5.446 5.142 5.432 4,248,988 +0.29(+5.63%)
Feb 24, 2009 5.308 5.365 5.104 5.142 4,583,271 -0.15(-2.78%)
Feb 23, 2009 5.707 5.788 5.246 5.289 2,365,491 -0.42(-7.32%)
Feb 20, 2009 5.626 5.774 5.517 5.707 3,693,141 +0.02(+0.33%)
Feb 19, 2009 5.717 5.755 5.588 5.688 4,339,854 -0.03(-0.50%)
Feb 18, 2009 5.712 5.759 5.655 5.717 3,318,543 -0.01(-0.25%)
Feb 17, 2009 5.664 5.814 5.603 5.731 1,379,280 -0.06(-0.98%)
Feb 13, 2009 5.906 5.949 5.579 5.788 1,508,635 -0.09(-1.61%)
Feb 12, 2009 5.755 5.906 5.636 5.883 1,984,478 +0.12(+2.14%)
Feb 11, 2009 5.954 6.035 5.740 5.759 1,617,046 -0.21(-3.58%)
Feb 10, 2009 6.144 6.286 5.921 5.973 2,092,401 -0.23(-3.68%)
Feb 09, 2009 6.172 6.257 6.101 6.201 1,938,819 +0.03(+0.54%)
Feb 06, 2009 6.035 6.267 5.973 6.168 2,274,022 +0.15(+2.44%)
Feb 05, 2009 5.807 6.077 5.759 6.020 1,845,227 +0.19(+3.17%)
Feb 04, 2009 5.788 6.087 5.755 5.835 1,177,445 +0.03(+0.57%)
Feb 03, 2009 5.769 5.845 5.674 5.802 2,025,009 +0.03(+0.49%)
Feb 02, 2009 5.441 5.811 5.424 5.774 2,155,386 +0.29(+5.28%)
Jan 30, 2009 5.612 5.674 5.446 5.484 1,857,697 -0.12(-2.12%)
Jan 29, 2009 5.394 5.612 5.384 5.603 2,499,398 +0.13(+2.43%)
Jan 28, 2009 5.394 5.584 5.394 5.470 2,109,676 +0.11(+2.04%)
Jan 27, 2009 5.365 5.498 5.284 5.360 1,608,076 -0.02(-0.44%)
Jan 26, 2009 5.413 5.536 5.332 5.384 2,198,655 -0.05(-0.87%)
Jan 23, 2009 5.256 5.460 5.104 5.432 2,243,999 +0.08(+1.42%)
Jan 22, 2009 5.422 5.484 5.199 5.356 1,527,559 -0.12(-2.17%)
Jan 21, 2009 5.451 5.484 5.242 5.474 1,743,353 +0.06(+1.14%)
Jan 20, 2009 5.679 5.840 5.408 5.413 2,964,976 -0.30(-5.32%)
Jan 16, 2009 5.503 5.811 5.427 5.717 2,870,270 +0.28(+5.24%)
Jan 15, 2009 5.223 5.503 5.123 5.432 2,320,186 +0.22(+4.19%)
Jan 14, 2009 5.265 5.379 5.137 5.213 3,697,758 -0.25(-4.60%)
Jan 13, 2009 5.360 5.512 5.265 5.465 2,212,613 +0.11(+2.04%)
Jan 12, 2009 5.446 5.489 5.261 5.356 2,658,631 -0.12(-2.17%)
Jan 09, 2009 6.039 6.044 5.308 5.474 4,090,976 -0.63(-10.27%)
Jan 08, 2009 5.954 6.111 5.930 6.101 2,187,524 +0.11(+1.82%)
Jan 07, 2009 6.210 6.244 5.916 5.992 2,343,339 -0.33(-5.18%)
Jan 06, 2009 5.935 6.429 5.935 6.320 2,557,802 +0.36(+6.06%)
Jan 05, 2009 5.845 5.959 5.693 5.959 2,062,386 +0.09(+1.46%)
Jan 02, 2009 5.256 5.897 5.256 5.873 1,867,038 +0.34(+6.09%)
Dec 31, 2008 5.422 5.641 5.379 5.536 3,163,447 +0.13(+2.46%)
Dec 30, 2008 5.484 5.484 5.303 5.403 2,450,179 -0.03(-0.52%)
Dec 29, 2008 5.522 5.573 5.389 5.432 1,567,728 -0.06(-1.04%)
Dec 26, 2008 5.422 5.489 5.246 5.489 898,900 +0.11(+2.03%)
Dec 24, 2008 5.479 5.503 5.351 5.379 1,506,206 -0.08(-1.48%)
Dec 23, 2008 5.479 5.607 5.422 5.460 4,987,073 -0.02(-0.35%)
Dec 22, 2008 5.246 5.707 5.237 5.479 34,066,620 +0.28(+5.29%)
Dec 19, 2008 4.843 5.284 4.800 5.204 5,057,731 +0.43(+9.05%)
Dec 18, 2008 4.795 4.881 4.727 4.772 2,142,513 -0.03(-0.69%)
Dec 17, 2008 4.843 4.990 4.781 4.805 2,590,024 -0.13(-2.60%)
Dec 16, 2008 4.933 4.990 4.833 4.933 1,765,379 +0.04(+0.87%)
Dec 15, 2008 4.843 4.985 4.757 4.890 2,366,355 +0.05(+0.98%)
Dec 12, 2008 4.435 4.852 4.349 4.843 3,257,197 +0.28(+6.25%)
Dec 11, 2008 4.677 4.724 4.473 4.558 1,598,257 -0.19(-4.00%)
Dec 10, 2008 4.781 4.876 4.662 4.748 1,432,499 +0.02(+0.50%)
Dec 09, 2008 4.705 4.919 4.677 4.724 1,501,196 -0.03(-0.70%)
Dec 08, 2008 4.525 4.800 4.525 4.757 2,863,570 +0.29(+6.60%)
Dec 05, 2008 4.173 4.482 4.173 4.463 2,700,594 +0.25(+5.86%)
Dec 04, 2008 4.249 4.387 4.154 4.216 3,768,323 -0.05(-1.11%)
Dec 03, 2008 4.183 4.449 4.150 4.264 3,966,095 -0.14(-3.23%)
Dec 02, 2008 4.729 4.748 4.306 4.406 2,757,709 -0.30(-6.36%)
Dec 01, 2008 4.876 4.981 4.686 4.705 2,587,646 -0.24(-4.89%)
Nov 28, 2008 4.985 5.057 4.881 4.947 630,424 -0.03(-0.57%)
Nov 26, 2008 4.833 5.085 4.795 4.976 2,358,101 +0.01(+0.29%)
Nov 25, 2008 4.895 4.969 4.738 4.962 1,753,547 +0.13(+2.75%)
Nov 24, 2008 4.411 4.881 4.406 4.829 3,560,043 +0.52(+12.13%)
Nov 21, 2008 4.316 4.349 4.131 4.306 3,891,858 +0.03(+0.67%)
Nov 20, 2008 4.473 4.530 4.202 4.278 3,414,955 -0.05(-1.21%)
Nov 19, 2008 4.539 4.639 4.330 4.330 1,546,285 -0.24(-5.20%)
Nov 18, 2008 4.648 4.719 4.392 4.568 2,901,529 -0.04(-0.93%)
Nov 17, 2008 4.625 4.738 4.596 4.610 3,097,243 -0.01(-0.31%)
Nov 14, 2008 4.928 4.928 4.606 4.625 1,829,571 -0.39(-7.85%)
Nov 13, 2008 4.601 5.023 4.368 5.019 2,979,308 +0.44(+9.53%)
Nov 12, 2008 4.838 4.838 4.492 4.582 3,519,228 -0.26(-5.30%)
Nov 11, 2008 5.161 5.161 4.776 4.838 2,415,128 -0.39(-7.53%)
Nov 10, 2008 5.455 5.493 5.161 5.232 1,684,136 -0.12(-2.30%)
Nov 07, 2008 5.356 5.441 5.194 5.356 1,670,467 -0.01(-0.18%)
Nov 06, 2008 5.489 5.588 5.337 5.365 2,555,911 -0.21(-3.83%)
Nov 05, 2008 5.636 5.793 5.413 5.579 2,358,920 -0.14(-2.41%)
Nov 04, 2008 5.560 5.769 5.275 5.717 2,891,178 +0.26(+4.70%)
Nov 03, 2008 5.508 5.655 5.142 5.460 2,833,715 +0.03(+0.52%)
Oct 31, 2008 5.180 5.474 5.000 5.432 3,077,551 +0.11(+2.14%)
Oct 30, 2008 5.237 5.337 4.658 5.318 17,837,084 -0.36(-6.35%)
Oct 29, 2008 5.527 5.830 5.413 5.679 2,922,176 +0.24(+4.36%)
Oct 28, 2008 5.137 5.517 4.800 5.441 4,989,407 +0.64(+13.24%)
Oct 27, 2008 5.541 5.622 4.667 4.805 7,728,192 -0.94(-16.36%)
Oct 24, 2008 5.930 5.930 5.479 5.745 4,757,629 -0.43(-6.92%)
Oct 23, 2008 6.837 6.842 5.954 6.172 3,777,870 -0.64(-9.34%)
Oct 22, 2008 7.017 7.017 6.600 6.809 2,800,871 -0.23(-3.24%)
Oct 21, 2008 7.169 7.369 7.013 7.036 2,463,496 -0.16(-2.24%)
Oct 20, 2008 6.975 7.241 6.975 7.198 1,922,751 +0.24(+3.41%)
Oct 17, 2008 6.657 7.017 6.595 6.960 2,251,198 +0.21(+3.17%)
Oct 16, 2008 6.533 6.804 6.044 6.747 3,799,913 +0.33(+5.10%)
Oct 15, 2008 6.904 6.927 6.395 6.419 1,781,407 -0.57(-8.15%)
Oct 14, 2008 7.302 7.692 6.885 6.989 2,679,992 -0.09(-1.34%)
Oct 13, 2008 6.804 7.298 6.666 7.084 4,216,062 +0.48(+7.34%)
Oct 10, 2008 6.201 6.742 5.935 6.600 3,902,335 +0.25(+3.96%)
Oct 09, 2008 6.305 6.742 6.282 6.348 4,588,960 +0.06(+0.98%)
Oct 08, 2008 6.096 6.500 5.873 6.286 3,084,708 +0.11(+1.77%)
Oct 07, 2008 6.320 6.818 6.177 6.177 2,376,787 -0.40(-6.13%)
Oct 06, 2008 6.818 6.818 6.343 6.581 2,989,226 -0.32(-4.61%)
Oct 03, 2008 7.155 7.450 6.885 6.899 2,885,522 -0.20(-2.81%)
Oct 02, 2008 7.582 7.601 7.060 7.098 2,595,814 -0.50(-6.56%)
Oct 01, 2008 8.000 8.024 7.559 7.597 2,786,522 -0.46(-5.72%)
Sep 30, 2008 8.451 8.608 7.977 8.057 2,893,423 -0.34(-4.07%)
Sep 29, 2008 8.371 8.413 8.190 8.399 2,359,739 -0.10(-1.23%)
Sep 26, 2008 8.176 8.532 8.138 8.504 1,723,938 +0.07(+0.79%)
Sep 25, 2008 8.295 8.575 8.138 8.437 2,046,770 +0.18(+2.13%)
Sep 24, 2008 8.361 8.490 8.252 8.261 1,783,429 -0.09(-1.14%)
Sep 23, 2008 8.176 8.447 8.029 8.356 2,982,025 +0.19(+2.27%)
Sep 22, 2008 8.181 8.342 8.024 8.171 3,498,042 -0.23(-2.71%)
Sep 19, 2008 8.195 8.698 8.171 8.399 5,990,612 -0.09(-1.06%)
Sep 18, 2008 8.594 8.594 8.180 8.489 3,856,123 -0.01(-0.11%)
Sep 17, 2008 8.508 8.551 8.109 8.499 4,382,289 -0.07(-0.83%)
Sep 16, 2008 8.323 8.570 8.261 8.570 4,549,975 +0.15(+1.80%)
Sep 15, 2008 8.442 8.546 8.204 8.418 2,355,295 -0.14(-1.61%)
Sep 12, 2008 8.404 8.556 8.380 8.556 2,664,509 +0.03(+0.39%)
Sep 11, 2008 7.934 8.613 7.910 8.523 5,744,181 +0.42(+5.16%)
Sep 10, 2008 7.844 8.166 7.844 8.105 2,881,228 +0.39(+5.05%)
Sep 09, 2008 8.371 8.390 7.677 7.715 4,034,069 -0.59(-7.09%)
Sep 08, 2008 8.385 8.546 8.247 8.304 3,199,233 +0.03(+0.34%)
Sep 05, 2008 8.385 8.483 8.143 8.276 2,485,017 -0.11(-1.36%)
Sep 04, 2008 8.570 8.641 8.361 8.390 4,486,636 -0.20(-2.38%)
Sep 03, 2008 8.779 8.893 8.470 8.594 2,468,308 -0.23(-2.64%)
Sep 02, 2008 9.059 9.159 8.817 8.826 2,229,555 -0.07(-0.75%)
Aug 29, 2008 8.603 8.983 8.599 8.893 2,705,767 +0.28(+3.25%)
Aug 28, 2008 9.320 9.415 8.328 8.613 6,805,050 -0.58(-6.35%)
Aug 27, 2008 9.273 9.439 9.126 9.197 3,009,382 +0.05(+0.52%)
Aug 26, 2008 9.183 9.339 9.121 9.149 1,736,885 -0.13(-1.43%)
Aug 25, 2008 9.277 9.377 9.168 9.282 2,184,291 -0.07(-0.76%)
Aug 22, 2008 9.282 9.410 9.254 9.353 973,513 +0.05(+0.51%)
Aug 21, 2008 9.363 9.472 9.159 9.306 2,745,805 -0.06(-0.61%)
Aug 20, 2008 9.472 9.619 9.239 9.363 1,960,923 -0.11(-1.20%)
Aug 19, 2008 9.681 9.686 9.448 9.477 3,204,799 -0.17(-1.77%)
Aug 18, 2008 9.871 9.923 9.581 9.648 1,241,601 -0.09(-0.93%)
Aug 15, 2008 10.12 10.19 9.619 9.738 1,914,025 -0.42(-4.16%)
Aug 14, 2008 9.937 10.21 9.937 10.16 2,433,826 +0.17(+1.71%)
Aug 13, 2008 10.21 10.21 9.918 9.990 2,925,489 -0.19(-1.91%)
Aug 12, 2008 9.918 10.21 9.876 10.18 2,843,014 +0.22(+2.24%)
Aug 11, 2008 9.852 10.11 9.781 9.961 1,445,441 +0.13(+1.35%)
Aug 08, 2008 9.866 10.00 9.657 9.828 2,631,459 +0.00(+0.00%)
Aug 07, 2008 10.12 10.16 9.776 9.828 2,822,472 -0.28(-2.82%)
Aug 06, 2008 9.781 10.17 9.757 10.11 3,242,483 +0.38(+3.85%)
Aug 05, 2008 9.496 9.767 9.377 9.738 2,557,781 +0.35(+3.69%)
Aug 04, 2008 9.520 9.676 9.315 9.391 3,300,828 -0.16(-1.69%)
Aug 01, 2008 9.695 9.771 9.391 9.553 6,253,686 -0.18(-1.85%)
Jul 31, 2008 8.964 10.26 8.964 9.733 10,858,303 +1.28(+15.10%)
Jul 30, 2008 8.371 8.504 8.280 8.456 3,050,866 +0.16(+1.95%)
Jul 29, 2008 8.295 8.309 8.057 8.295 2,220,098 +0.13(+1.57%)
Jul 28, 2008 8.157 8.266 8.034 8.166 2,996,554 -0.02(-0.23%)
Jul 25, 2008 7.863 8.257 7.839 8.185 3,272,961 +0.29(+3.67%)
Jul 24, 2008 8.204 8.257 7.882 7.896 2,227,025 -0.31(-3.76%)
Jul 23, 2008 8.242 8.337 8.119 8.204 2,946,283 -0.06(-0.75%)
Jul 22, 2008 8.128 8.266 8.109 8.266 1,735,295 +0.03(+0.40%)
Jul 21, 2008 8.233 8.371 8.109 8.233 1,817,021 +0.04(+0.46%)
Jul 18, 2008 8.214 8.271 8.114 8.195 2,093,382 -0.04(-0.52%)
Jul 17, 2008 8.323 8.482 8.048 8.238 4,279,919 -0.09(-1.03%)
Jul 16, 2008 8.062 8.328 7.953 8.323 2,608,632 +0.26(+3.24%)
Jul 15, 2008 7.996 8.138 7.578 8.062 3,975,488 -0.04(-0.47%)
Jul 14, 2008 8.157 8.223 8.000 8.100 3,112,414 -0.04(-0.47%)
Jul 11, 2008 8.314 8.323 7.839 8.138 4,375,110 -0.22(-2.61%)
Jul 10, 2008 8.693 8.717 8.323 8.356 3,709,179 -0.24(-2.82%)
Jul 09, 2008 8.831 8.974 8.546 8.599 3,609,096 -0.27(-3.05%)
Jul 08, 2008 8.656 8.945 8.542 8.869 2,960,228 +0.17(+1.91%)
Jul 07, 2008 8.703 8.988 8.537 8.703 2,792,556 +0.02(+0.22%)
Jul 04, 2008 8.627 8.860 8.437 8.684 1,879,660 +0.00(+0.00%)
Jul 03, 2008 8.627 8.860 8.437 8.684 1,879,660 +0.03(+0.33%)
Jul 02, 2008 8.826 8.874 8.523 8.656 3,646,765 -0.08(-0.87%)
Jul 01, 2008 8.565 8.855 8.394 8.731 5,541,780 +0.15(+1.77%)
Jun 30, 2008 8.556 8.641 8.413 8.580 4,219,882 +0.05(+0.61%)
Jun 27, 2008 8.057 8.528 8.015 8.527 30,146,090 +0.47(+5.77%)
Jun 26, 2008 7.929 8.181 7.929 8.062 5,049,925 +0.00(+0.06%)
Jun 25, 2008 8.062 8.242 7.943 8.057 8,664,357 +0.03(+0.41%)
Jun 24, 2008 8.091 8.162 7.901 8.024 3,744,233 -0.11(-1.34%)
Jun 23, 2008 8.043 8.299 7.863 8.133 8,530,628 -0.11(-1.38%)
Jun 20, 2008 8.195 8.378 8.086 8.247 8,311,177 -0.07(-0.86%)
Jun 19, 2008 8.551 8.594 7.801 8.318 19,770,262 -0.55(-6.21%)
Jun 18, 2008 9.282 9.296 8.765 8.869 6,078,507 -0.44(-4.74%)
Jun 17, 2008 9.434 9.496 9.268 9.311 3,119,577 -0.12(-1.31%)
Jun 16, 2008 9.515 9.520 9.282 9.434 2,673,669 -0.16(-1.63%)
Jun 13, 2008 9.387 9.605 9.282 9.591 4,307,624 +0.32(+3.48%)
Jun 12, 2008 9.159 9.389 9.154 9.268 3,010,174 +0.16(+1.72%)
Jun 11, 2008 9.244 9.315 9.064 9.111 3,213,053 -0.04(-0.47%)
Jun 10, 2008 9.054 9.225 8.988 9.154 4,750,786 +0.03(+0.31%)
Jun 09, 2008 9.140 9.320 9.002 9.126 3,312,577 -0.09(-1.03%)
Jun 06, 2008 8.921 9.382 8.902 9.221 5,627,948 +0.12(+1.36%)
Jun 05, 2008 9.448 9.482 8.836 9.097 8,462,961 -0.37(-3.86%)
Jun 04, 2008 9.496 9.686 9.353 9.463 2,998,839 -0.08(-0.85%)
Jun 03, 2008 9.947 9.947 9.391 9.543 5,666,560 -0.41(-4.10%)
Jun 02, 2008 10.47 10.47 9.904 9.952 3,266,742 -0.57(-5.42%)
May 30, 2008 10.30 10.58 10.22 10.52 1,854,595 +0.22(+2.17%)
May 29, 2008 10.20 10.56 10.14 10.30 1,874,915 +0.04(+0.42%)
May 28, 2008 10.57 10.63 10.20 10.26 1,779,021 -0.29(-2.79%)
May 27, 2008 10.33 10.74 10.30 10.55 1,991,060 +0.26(+2.49%)
May 26, 2008 10.37 10.58 10.17 10.29 1,292,651 +0.00(+0.00%)
May 23, 2008 10.37 10.58 10.17 10.29 1,292,651 -0.17(-1.59%)
May 22, 2008 10.27 10.54 10.17 10.46 2,270,101 +0.21(+2.04%)
May 21, 2008 10.46 10.66 10.12 10.25 3,444,933 -0.14(-1.33%)
May 20, 2008 10.36 10.55 10.25 10.39 3,318,522 -0.07(-0.64%)
May 19, 2008 10.54 10.69 10.41 10.46 1,786,525 -0.10(-0.99%)
May 16, 2008 10.59 10.64 10.28 10.56 1,782,229 +0.02(+0.22%)
May 15, 2008 10.42 10.56 10.12 10.54 2,348,408 +0.14(+1.32%)
May 14, 2008 10.45 10.64 10.36 10.40 1,732,835 +0.07(+0.69%)
May 13, 2008 10.27 10.36 10.20 10.33 1,539,469 +0.06(+0.56%)
May 12, 2008 10.12 10.35 10.12 10.27 1,487,055 +0.19(+1.88%)
May 09, 2008 10.13 10.21 9.852 10.08 3,967,900 -0.16(-1.53%)
May 08, 2008 9.425 10.45 9.401 10.24 5,234,304 +0.93(+10.00%)
May 07, 2008 9.738 9.771 9.216 9.306 4,172,533 -0.44(-4.53%)
May 06, 2008 10.07 10.07 9.605 9.748 3,583,807 -0.40(-3.93%)
May 05, 2008 10.40 10.43 10.04 10.15 2,373,234 -0.15(-1.43%)
May 02, 2008 10.88 10.88 10.07 10.29 4,290,622 -0.56(-5.16%)
May 01, 2008 10.92 11.04 10.47 10.85 3,644,448 +0.52(+5.06%)
Apr 30, 2008 10.52 10.57 10.22 10.33 2,668,660 -0.09(-0.82%)
Apr 29, 2008 10.35 10.49 10.31 10.42 2,159,322 +0.08(+0.73%)
Apr 28, 2008 10.18 10.54 10.12 10.34 1,638,777 +0.27(+2.69%)
Apr 25, 2008 10.04 10.17 9.838 10.07 1,181,788 +0.09(+0.90%)
Apr 24, 2008 9.899 10.18 9.738 9.980 1,417,109 +0.04(+0.43%)
Apr 23, 2008 9.966 10.06 9.634 9.937 1,171,481 +0.02(+0.19%)
Apr 22, 2008 10.13 10.19 9.890 9.918 1,838,931 -0.28(-2.75%)
Apr 21, 2008 10.15 10.30 10.05 10.20 1,515,680 -0.05(-0.51%)
Apr 18, 2008 10.15 10.38 10.08 10.25 2,082,933 +0.30(+3.05%)
Apr 17, 2008 10.02 10.07 9.790 9.947 1,567,763 -0.08(-0.76%)
Apr 16, 2008 9.543 10.03 9.486 10.02 2,702,943 +0.47(+4.97%)
Apr 15, 2008 9.543 9.615 9.382 9.548 1,677,592 +0.05(+0.55%)
Apr 14, 2008 9.477 9.752 9.434 9.496 1,914,890 -0.03(-0.35%)
Apr 11, 2008 9.503 9.895 9.501 9.529 2,101,601 -0.39(-3.97%)
Apr 10, 2008 9.529 10.07 9.472 9.923 4,437,075 +0.41(+4.34%)
Apr 09, 2008 9.923 9.923 9.301 9.510 6,740,180 -0.36(-3.66%)
Apr 08, 2008 10.36 10.45 9.819 9.871 2,939,447 -0.53(-5.11%)
Apr 07, 2008 10.55 10.56 10.35 10.40 3,003,694 +0.01(+0.09%)
Apr 04, 2008 10.26 10.49 9.899 10.39 3,080,996 +0.13(+1.25%)
Apr 03, 2008 10.25 10.36 9.928 10.27 2,801,682 -0.10(-0.96%)
Apr 02, 2008 10.68 10.75 10.24 10.36 2,654,187 -0.30(-2.80%)
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.