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

LKQ Corp (NQ: LKQ )

40.37 +0.27 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jan 31, 2005 0.4841 0.4943 0.4841 0.4893 748,241 +0.00(+0.18%)
Jan 28, 2005 0.4899 0.4920 0.4826 0.4885 306,455 -0.00(-0.83%)
Jan 27, 2005 0.4855 0.4946 0.4855 0.4926 944,086 +0.00(+0.24%)
Jan 26, 2005 0.4949 0.4949 0.4890 0.4914 258,283 +0.00(+0.72%)
Jan 25, 2005 0.4972 0.4972 0.4855 0.4879 236,803 -0.00(-0.19%)
Jan 24, 2005 0.4940 0.5004 0.4885 0.4888 484,180 -0.01(-1.99%)
Jan 21, 2005 0.5119 0.5119 0.4958 0.4987 554,866 -0.01(-1.90%)
Jan 20, 2005 0.5154 0.5265 0.5081 0.5083 824,765 -0.01(-2.75%)
Jan 19, 2005 0.5350 0.5350 0.5165 0.5227 178,357 -0.01(-1.10%)
Jan 18, 2005 0.5265 0.5353 0.5265 0.5285 281,677 +0.00(+0.22%)
Jan 14, 2005 0.5060 0.5279 0.5060 0.5274 689,341 +0.02(+4.10%)
Jan 13, 2005 0.5335 0.5335 0.5063 0.5066 188,408 -0.01(-2.42%)
Jan 12, 2005 0.5168 0.5367 0.5133 0.5192 454,307 +0.00(+0.45%)
Jan 11, 2005 0.5382 0.5382 0.5168 0.5168 574,987 -0.01(-1.89%)
Jan 10, 2005 0.5294 0.5309 0.5259 0.5268 174,040 -0.01(-0.99%)
Jan 07, 2005 0.5440 0.5440 0.5315 0.5320 586,884 +0.00(+0.44%)
Jan 06, 2005 0.5411 0.5411 0.5274 0.5297 308,096 -0.00(-0.22%)
Jan 05, 2005 0.5499 0.5557 0.5259 0.5309 865,467 -0.02(-4.47%)
Jan 04, 2005 0.5879 0.5879 0.5522 0.5557 788,789 -0.02(-4.04%)
Jan 03, 2005 0.5879 0.5879 0.5683 0.5791 450,871 -0.01(-1.35%)
Dec 31, 2004 0.5765 0.5879 0.5721 0.5870 362,406 +0.00(+0.35%)
Dec 30, 2004 0.5850 0.5850 0.5803 0.5850 186,331 -0.00(-0.25%)
Dec 29, 2004 0.5704 0.5870 0.5704 0.5864 133,338 -0.00(-0.25%)
Dec 28, 2004 0.5762 0.5879 0.5727 0.5879 510,275 +0.01(+2.03%)
Dec 27, 2004 0.5882 0.5882 0.5663 0.5762 366,680 -0.01(-1.30%)
Dec 23, 2004 0.5849 0.5850 0.5759 0.5838 358,987 -0.00(-0.20%)
Dec 22, 2004 0.5704 0.5853 0.5704 0.5850 376,936 +0.00(+0.10%)
Dec 21, 2004 0.5818 0.5856 0.5721 0.5844 714,556 +0.01(+1.64%)
Dec 20, 2004 0.5850 0.5900 0.5674 0.5750 904,306 -0.01(-1.91%)
Dec 17, 2004 0.5709 0.5900 0.5674 0.5861 869,262 +0.01(+1.11%)
Dec 16, 2004 0.5905 0.5905 0.5709 0.5797 424,802 -0.01(-1.74%)
Dec 15, 2004 0.5967 0.5987 0.5873 0.5900 377,791 -0.00(-0.35%)
Dec 14, 2004 0.5677 0.6119 0.5677 0.5920 1,527,406 +0.01(+1.45%)
Dec 13, 2004 0.5704 0.5835 0.5654 0.5835 367,534 +0.01(+2.31%)
Dec 10, 2004 0.5677 0.5704 0.5537 0.5704 519,677 +0.00(+0.62%)
Dec 09, 2004 0.5528 0.5674 0.5528 0.5668 547,883 +0.00(+0.73%)
Dec 08, 2004 0.5546 0.5627 0.5487 0.5627 939,350 +0.01(+2.39%)
Dec 07, 2004 0.5478 0.5557 0.5353 0.5496 949,607 +0.00(+0.05%)
Dec 06, 2004 0.5236 0.5493 0.5236 0.5493 1,008,584 +0.02(+3.41%)
Dec 03, 2004 0.5505 0.5505 0.5247 0.5312 380,355 -0.02(-3.25%)
Dec 02, 2004 0.5481 0.5525 0.5429 0.5490 481,214 +0.00(+0.54%)
Dec 01, 2004 0.5256 0.5461 0.5233 0.5461 3,500,983 +0.02(+4.07%)
Nov 30, 2004 0.5259 0.5259 0.5060 0.5247 616,262 +0.00(+0.90%)
Nov 29, 2004 0.5119 0.5265 0.5119 0.5200 465,829 +0.00(+0.17%)
Nov 26, 2004 0.5195 0.5215 0.5119 0.5192 98,294 +0.00(+0.34%)
Nov 24, 2004 0.5168 0.5192 0.5133 0.5174 1,672,711 +0.00(+0.23%)
Nov 23, 2004 0.5157 0.5177 0.5089 0.5162 1,348,767 +0.00(+0.97%)
Nov 22, 2004 0.5056 0.5148 0.4993 0.5113 423,092 +0.01(+1.92%)
Nov 19, 2004 0.5113 0.5162 0.4928 0.5016 335,909 -0.01(-1.15%)
Nov 18, 2004 0.5130 0.5130 0.4964 0.5075 244,453 +0.01(+2.06%)
Nov 17, 2004 0.5189 0.5189 0.4972 0.4972 694,042 -0.00(-0.87%)
Nov 16, 2004 0.5124 0.5186 0.5016 0.5016 129,919 -0.02(-3.87%)
Nov 15, 2004 0.5285 0.5285 0.5127 0.5218 424,802 -0.00(-0.89%)
Nov 12, 2004 0.5236 0.5265 0.5025 0.5265 515,403 +0.01(+2.45%)
Nov 11, 2004 0.5139 0.5154 0.4975 0.5139 606,005 -0.01(-1.01%)
Nov 10, 2004 0.5294 0.5294 0.5101 0.5192 742,762 -0.00(-0.56%)
Nov 09, 2004 0.5045 0.5329 0.4926 0.5221 1,055,594 +0.03(+5.50%)
Nov 08, 2004 0.5004 0.5022 0.4683 0.4949 683,785 +0.00(+0.00%)
Nov 05, 2004 0.4589 0.5004 0.4577 0.4949 498,308 +0.04(+7.70%)
Nov 04, 2004 0.4475 0.4680 0.4387 0.4595 1,092,348 +0.01(+2.35%)
Nov 03, 2004 0.4680 0.4744 0.4387 0.4490 977,813 -0.01(-1.48%)
Nov 02, 2004 0.4566 0.4662 0.4498 0.4557 747,890 -0.00(-0.76%)
Nov 01, 2004 0.4826 0.4826 0.4560 0.4592 306,848 -0.02(-4.06%)
Oct 29, 2004 0.4738 0.4811 0.4560 0.4787 704,299 +0.03(+7.52%)
Oct 28, 2004 0.4016 0.4534 0.4013 0.4452 3,247,128 +0.05(+11.91%)
Oct 27, 2004 0.4033 0.4039 0.3954 0.3978 1,435,095 +0.00(+0.07%)
Oct 26, 2004 0.3949 0.4013 0.3946 0.3975 658,998 +0.00(+0.30%)
Oct 25, 2004 0.4039 0.4057 0.3884 0.3963 2,411,200 -0.01(-3.21%)
Oct 22, 2004 0.4215 0.4215 0.4057 0.4095 709,427 -0.01(-2.57%)
Oct 21, 2004 0.4244 0.4303 0.4174 0.4203 453,862 -0.01(-2.18%)
Oct 20, 2004 0.4276 0.4417 0.4229 0.4297 3,985,617 -0.00(-1.08%)
Oct 19, 2004 0.4358 0.4405 0.4303 0.4343 604,295 +0.01(+1.43%)
Oct 18, 2004 0.4367 0.4367 0.4042 0.4282 1,641,940 -0.01(-2.53%)
Oct 15, 2004 0.4914 0.4914 0.4250 0.4393 6,264,333 -0.07(-12.98%)
Oct 14, 2004 0.5069 0.5089 0.5013 0.5048 151,287 -0.01(-1.37%)
Oct 13, 2004 0.5271 0.5277 0.5069 0.5119 161,544 -0.00(-0.11%)
Oct 12, 2004 0.5214 0.5214 0.5083 0.5124 313,686 -0.01(-1.07%)
Oct 11, 2004 0.5189 0.5241 0.5142 0.5180 494,890 -0.00(-0.06%)
Oct 08, 2004 0.5271 0.5271 0.5177 0.5183 188,895 -0.01(-1.66%)
Oct 07, 2004 0.5247 0.5379 0.5218 0.5271 321,379 -0.00(-0.72%)
Oct 06, 2004 0.5402 0.5402 0.5265 0.5309 123,936 -0.00(-0.33%)
Oct 05, 2004 0.5440 0.5440 0.5238 0.5326 1,366,717 +0.01(+1.17%)
Oct 04, 2004 0.5572 0.5572 0.5180 0.5265 488,906 -0.03(-5.01%)
Oct 01, 2004 0.5396 0.5543 0.5306 0.5543 414,545 +0.02(+3.72%)
Sep 30, 2004 0.5361 0.5396 0.5268 0.5344 153,851 -0.00(-0.33%)
Sep 29, 2004 0.5218 0.5405 0.5218 0.5361 87,182 +0.00(+0.71%)
Sep 28, 2004 0.5192 0.5323 0.5148 0.5323 105,986 +0.02(+3.35%)
Sep 27, 2004 0.5154 0.5192 0.5148 0.5151 234,196 -0.01(-1.18%)
Sep 24, 2004 0.5154 0.5417 0.5148 0.5212 235,906 +0.01(+1.37%)
Sep 23, 2004 0.5192 0.5256 0.5133 0.5142 98,294 -0.00(-0.96%)
Sep 22, 2004 0.5180 0.5236 0.5148 0.5192 333,345 -0.01(-2.10%)
Sep 21, 2004 0.5338 0.5379 0.5177 0.5303 101,713 +0.01(+2.31%)
Sep 20, 2004 0.5136 0.5265 0.5124 0.5183 80,344 +0.00(+0.11%)
Sep 17, 2004 0.5344 0.5373 0.5119 0.5177 919,692 -0.02(-4.32%)
Sep 16, 2004 0.5411 0.5461 0.5297 0.5411 209,409 +0.01(+2.21%)
Sep 15, 2004 0.5250 0.5294 0.5236 0.5294 153,851 +0.01(+1.00%)
Sep 14, 2004 0.5212 0.5291 0.5212 0.5241 149,578 -0.00(-0.67%)
Sep 13, 2004 0.5300 0.5370 0.5250 0.5277 117,098 +0.00(+0.22%)
Sep 10, 2004 0.5165 0.5364 0.5162 0.5265 250,436 -0.01(-2.44%)
Sep 09, 2004 0.5262 0.5396 0.5233 0.5396 147,868 +0.02(+3.42%)
Sep 08, 2004 0.5262 0.5411 0.5148 0.5218 239,547 -0.00(-0.83%)
Sep 07, 2004 0.5148 0.5294 0.5148 0.5262 830,799 +0.01(+1.52%)
Sep 03, 2004 0.5341 0.5341 0.5095 0.5183 623,099 -0.01(-1.17%)
Sep 02, 2004 0.5271 0.5294 0.5089 0.5244 178,639 +0.01(+1.24%)
Sep 01, 2004 0.5265 0.5557 0.5154 0.5180 678,657 -0.02(-2.91%)
Aug 31, 2004 0.5265 0.5335 0.5101 0.5335 178,639 +0.01(+2.53%)
Aug 30, 2004 0.5224 0.5309 0.5200 0.5203 79,490 -0.00(-0.56%)
Aug 27, 2004 0.5218 0.5338 0.5218 0.5233 79,490 -0.01(-1.38%)
Aug 26, 2004 0.5265 0.5376 0.5265 0.5306 173,510 -0.00(-0.60%)
Aug 25, 2004 0.5279 0.5341 0.5209 0.5338 169,237 -0.00(-0.11%)
Aug 24, 2004 0.5484 0.5484 0.5271 0.5344 172,655 -0.00(-0.33%)
Aug 23, 2004 0.5502 0.5540 0.5341 0.5361 186,169 -0.01(-2.03%)
Aug 20, 2004 0.5297 0.5511 0.5209 0.5472 205,990 +0.02(+3.94%)
Aug 19, 2004 0.5183 0.5355 0.5142 0.5265 123,081 -0.01(-1.59%)
Aug 18, 2004 0.5089 0.5350 0.4961 0.5350 339,328 +0.01(+1.11%)
Aug 17, 2004 0.5411 0.5411 0.5162 0.5291 464,119 -0.00(-0.82%)
Aug 16, 2004 0.5353 0.5443 0.5139 0.5335 967,557 +0.02(+3.11%)
Aug 13, 2004 0.5323 0.5353 0.5089 0.5174 218,811 +0.01(+1.14%)
Aug 12, 2004 0.5203 0.5341 0.5086 0.5116 409,416 -0.02(-2.89%)
Aug 11, 2004 0.5195 0.5315 0.4984 0.5268 2,084,692 +0.00(+0.61%)
Aug 10, 2004 0.4961 0.5236 0.4961 0.5236 853,022 +0.02(+4.31%)
Aug 09, 2004 0.5051 0.5054 0.4882 0.5019 698,316 +0.00(+0.35%)
Aug 06, 2004 0.4899 0.5300 0.4885 0.5002 440,187 -0.01(-2.84%)
Aug 05, 2004 0.5133 0.5242 0.4899 0.5148 625,664 -0.01(-1.84%)
Aug 04, 2004 0.4972 0.5326 0.4964 0.5244 453,862 +0.03(+5.35%)
Aug 03, 2004 0.5063 0.5083 0.4952 0.4978 410,331 -0.01(-2.91%)
Aug 02, 2004 0.5078 0.5154 0.4961 0.5127 709,427 -0.01(-1.35%)
Jul 30, 2004 0.4978 0.5215 0.4972 0.5198 2,606,933 +0.02(+3.31%)
Jul 29, 2004 0.4990 0.5031 0.4841 0.5031 1,437,659 +0.00(+0.58%)
Jul 28, 2004 0.4972 0.5031 0.4972 0.5002 387,193 +0.00(+0.12%)
Jul 27, 2004 0.4975 0.5040 0.4902 0.4996 521,386 +0.00(+0.47%)
Jul 26, 2004 0.4969 0.5010 0.4928 0.4972 566,687 -0.00(-0.23%)
Jul 23, 2004 0.5186 0.5221 0.4826 0.4984 1,795,792 -0.03(-5.07%)
Jul 22, 2004 0.5256 0.5323 0.5177 0.5250 1,034,226 -0.00(-0.83%)
Jul 21, 2004 0.5470 0.5470 0.5119 0.5294 1,655,616 -0.01(-2.16%)
Jul 20, 2004 0.5411 0.5417 0.5303 0.5411 1,893,232 +0.00(+0.65%)
Jul 19, 2004 0.5309 0.5414 0.5309 0.5376 204,281 +0.01(+1.38%)
Jul 16, 2004 0.5350 0.5367 0.5300 0.5303 350,440 -0.01(-1.31%)
Jul 15, 2004 0.5329 0.5458 0.5315 0.5373 770,968 +0.00(+0.66%)
Jul 14, 2004 0.5385 0.5414 0.5338 0.5338 531,643 -0.01(-2.35%)
Jul 13, 2004 0.5432 0.5499 0.5388 0.5467 706,863 +0.00(+0.00%)
Jul 12, 2004 0.5338 0.5470 0.5338 0.5467 319,669 +0.01(+1.52%)
Jul 09, 2004 0.5508 0.5516 0.5323 0.5385 260,693 -0.02(-3.41%)
Jul 08, 2004 0.5484 0.5575 0.5484 0.5575 647,887 +0.00(+0.47%)
Jul 07, 2004 0.5484 0.5557 0.5484 0.5549 549,592 +0.00(+0.37%)
Jul 06, 2004 0.5440 0.5595 0.5411 0.5528 1,737,670 +0.01(+2.77%)
Jul 02, 2004 0.5347 0.5408 0.5282 0.5379 272,659 +0.01(+1.60%)
Jul 01, 2004 0.5528 0.5528 0.5189 0.5294 709,427 -0.01(-2.69%)
Jun 30, 2004 0.5674 0.5674 0.5417 0.5440 516,258 -0.02(-3.88%)
Jun 29, 2004 0.5742 0.5744 0.5613 0.5660 941,060 +0.00(+0.52%)
Jun 28, 2004 0.5783 0.5821 0.5630 0.5630 585,491 -0.01(-2.04%)
Jun 25, 2004 0.5742 0.5850 0.5031 0.5747 9,244,785 -0.01(-1.06%)
Jun 24, 2004 0.5908 0.5908 0.5671 0.5809 1,176,966 -0.01(-1.54%)
Jun 23, 2004 0.5557 0.5900 0.5557 0.5900 1,341,929 +0.02(+3.33%)
Jun 22, 2004 0.5432 0.5747 0.5432 0.5709 1,722,285 +0.03(+5.57%)
Jun 21, 2004 0.5423 0.5426 0.5382 0.5408 253,855 -0.00(-0.48%)
Jun 18, 2004 0.5411 0.5444 0.5411 0.5434 359,842 -0.00(-0.05%)
Jun 17, 2004 0.5323 0.5437 0.5323 0.5437 1,594,930 +0.00(+0.49%)
Jun 16, 2004 0.5411 0.5426 0.5396 0.5411 1,017,986 +0.00(+0.00%)
Jun 15, 2004 0.5326 0.5411 0.5326 0.5411 421,383 +0.00(+0.00%)
Jun 14, 2004 0.5411 0.5411 0.5265 0.5411 200,007 +0.00(+0.38%)
Jun 10, 2004 0.5429 0.5429 0.5326 0.5391 352,149 -0.00(-0.32%)
Jun 09, 2004 0.5470 0.5522 0.5338 0.5408 1,286,372 -0.01(-1.07%)
Jun 08, 2004 0.5297 0.5481 0.5297 0.5467 514,548 +0.00(+0.21%)
Jun 07, 2004 0.5440 0.5455 0.5300 0.5455 496,599 +0.00(+0.27%)
Jun 04, 2004 0.5423 0.5440 0.5338 0.5440 117,098 +0.00(+0.70%)
Jun 03, 2004 0.5373 0.5426 0.5309 0.5402 324,798 -0.00(-0.27%)
Jun 02, 2004 0.5347 0.5443 0.5300 0.5417 224,794 -0.00(-0.27%)
Jun 01, 2004 0.5528 0.5528 0.5326 0.5432 168,382 +0.00(+0.38%)
May 28, 2004 0.5338 0.5587 0.5332 0.5411 804,303 +0.01(+1.37%)
May 27, 2004 0.5323 0.5338 0.5277 0.5338 206,845 +0.00(+0.27%)
May 26, 2004 0.5221 0.5323 0.5221 0.5323 711,137 +0.01(+1.17%)
May 25, 2004 0.5265 0.5265 0.5209 0.5262 166,672 +0.00(+0.78%)
May 24, 2004 0.5189 0.5268 0.5148 0.5221 273,514 +0.00(+0.62%)
May 21, 2004 0.5294 0.5294 0.5151 0.5189 168,382 -0.00(-0.06%)
May 20, 2004 0.5244 0.5294 0.5192 0.5192 2,083,837 -0.00(-0.95%)
May 19, 2004 0.5236 0.5265 0.5236 0.5241 218,811 -0.00(-0.44%)
May 18, 2004 0.5288 0.5294 0.5227 0.5265 153,851 +0.00(+0.06%)
May 17, 2004 0.5236 0.5285 0.5236 0.5262 95,730 -0.00(-0.72%)
May 14, 2004 0.5306 0.5338 0.5274 0.5300 146,159 -0.00(-0.22%)
May 13, 2004 0.5236 0.5335 0.5236 0.5312 1,276,970 +0.00(+0.06%)
May 12, 2004 0.5239 0.5323 0.5230 0.5309 963,283 -0.00(-0.55%)
May 11, 2004 0.5218 0.5338 0.5218 0.5338 1,537,663 +0.00(+0.77%)
May 10, 2004 0.5265 0.5309 0.5206 0.5297 1,533,389 -0.00(-0.44%)
May 07, 2004 0.5277 0.5338 0.5192 0.5320 1,309,450 +0.01(+2.19%)
May 06, 2004 0.5258 0.5294 0.5168 0.5206 1,371,845 -0.01(-1.00%)
May 05, 2004 0.5265 0.5353 0.5177 0.5259 592,329 +0.01(+1.30%)
May 04, 2004 0.5206 0.5227 0.5133 0.5192 637,630 -0.01(-1.39%)
May 03, 2004 0.5145 0.5265 0.5086 0.5265 123,081 +0.01(+1.35%)
Apr 30, 2004 0.5113 0.5209 0.4949 0.5195 560,704 +0.01(+2.01%)
Apr 29, 2004 0.5236 0.5285 0.5092 0.5092 539,336 -0.01(-2.74%)
Apr 28, 2004 0.5092 0.5236 0.5089 0.5236 134,192 +0.00(+0.62%)
Apr 27, 2004 0.5262 0.5265 0.5089 0.5203 81,199 -0.01(-1.17%)
Apr 26, 2004 0.5189 0.5265 0.5116 0.5265 189,750 +0.00(+0.00%)
Apr 23, 2004 0.5282 0.5297 0.5051 0.5265 297,446 -0.00(-0.72%)
Apr 22, 2004 0.5320 0.5320 0.5238 0.5303 198,297 -0.00(-0.82%)
Apr 21, 2004 0.5411 0.5411 0.5312 0.5347 121,372 -0.01(-1.19%)
Apr 20, 2004 0.5402 0.5411 0.5300 0.5411 214,537 +0.00(+0.16%)
Apr 19, 2004 0.5171 0.5411 0.5171 0.5402 460,700 +0.01(+2.61%)
Apr 16, 2004 0.5212 0.5265 0.5206 0.5265 276,933 +0.00(+0.00%)
Apr 15, 2004 0.5262 0.5265 0.5212 0.5265 157,270 +0.00(+0.00%)
Apr 14, 2004 0.5212 0.5265 0.5180 0.5265 672,674 +0.01(+1.01%)
Apr 13, 2004 0.5192 0.5250 0.5148 0.5212 429,075 +0.00(+0.39%)
Apr 12, 2004 0.5188 0.5224 0.5031 0.5192 1,048,756 -0.00(-0.28%)
Apr 08, 2004 0.5221 0.5265 0.5189 0.5206 581,218 -0.00(-0.28%)
Apr 07, 2004 0.5177 0.5250 0.5121 0.5221 525,660 +0.00(+0.73%)
Apr 06, 2004 0.5148 0.5189 0.5110 0.5183 603,441 -0.00(-0.45%)
Apr 05, 2004 0.5262 0.5262 0.5148 0.5206 209,409 +0.00(+0.28%)
Apr 02, 2004 0.5212 0.5236 0.5168 0.5192 172,655 +0.00(+0.85%)
Apr 01, 2004 0.5119 0.5256 0.5051 0.5148 685,495 +0.00(+0.57%)
Mar 31, 2004 0.4972 0.5119 0.4914 0.5119 2,435,987 +0.01(+2.94%)
Mar 30, 2004 0.4762 0.5031 0.4738 0.4972 2,047,938 +0.01(+2.97%)
Mar 29, 2004 0.4797 0.4877 0.4762 0.4829 561,559 -0.00(-0.06%)
Mar 26, 2004 0.5003 0.5078 0.4817 0.4832 2,691,552 -0.02(-4.18%)
Mar 25, 2004 0.5104 0.5104 0.4934 0.5043 242,744 +0.00(+0.29%)
Mar 24, 2004 0.4841 0.5089 0.4841 0.5028 756,438 +0.01(+1.30%)
Mar 23, 2004 0.4928 0.5002 0.4885 0.4964 935,931 +0.00(+0.95%)
Mar 22, 2004 0.4908 0.4931 0.4797 0.4917 947,043 -0.00(-0.83%)
Mar 19, 2004 0.5002 0.5002 0.4914 0.4958 110,260 -0.01(-1.97%)
Mar 18, 2004 0.5045 0.5107 0.4993 0.5057 428,220 -0.01(-1.43%)
Mar 17, 2004 0.5054 0.5238 0.5051 0.5130 528,224 +0.01(+1.68%)
Mar 16, 2004 0.5221 0.5265 0.5045 0.5045 444,460 -0.01(-1.82%)
Mar 15, 2004 0.5271 0.5335 0.5119 0.5139 314,541 -0.02(-3.67%)
Mar 12, 2004 0.5367 0.5367 0.5265 0.5335 39,317 -0.00(-0.33%)
Mar 11, 2004 0.5364 0.5367 0.5253 0.5353 155,561 +0.00(+0.00%)
Mar 10, 2004 0.5323 0.5353 0.5206 0.5353 29,060 +0.00(+0.00%)
Mar 09, 2004 0.5382 0.5382 0.5332 0.5353 653,870 +0.00(+0.05%)
Mar 08, 2004 0.5396 0.5396 0.5294 0.5350 140,176 -0.00(-0.38%)
Mar 05, 2004 0.5382 0.5411 0.5370 0.5370 467,538 -0.00(-0.70%)
Mar 04, 2004 0.5411 0.5411 0.5338 0.5408 141,030 +0.01(+1.25%)
Mar 03, 2004 0.5244 0.5411 0.5236 0.5341 316,250 +0.01(+1.73%)
Mar 02, 2004 0.5543 0.5557 0.5250 0.5250 258,129 -0.01(-2.39%)
Mar 01, 2004 0.5440 0.5592 0.5379 0.5379 348,730 -0.01(-2.18%)
Feb 27, 2004 0.5557 0.5683 0.5437 0.5499 921,401 -0.01(-1.36%)
Feb 26, 2004 0.5821 0.5821 0.5417 0.5575 355,568 -0.02(-3.98%)
Feb 25, 2004 0.5133 0.5859 0.5133 0.5806 423,947 +0.06(+12.59%)
Feb 24, 2004 0.5157 0.5157 0.5075 0.5157 118,807 +0.00(+0.69%)
Feb 23, 2004 0.5119 0.5206 0.5060 0.5121 906,016 -0.01(-1.07%)
Feb 20, 2004 0.5089 0.5265 0.5089 0.5177 186,331 +0.00(+0.49%)
Feb 19, 2004 0.5236 0.5236 0.5145 0.5152 678,657 -0.01(-1.60%)
Feb 18, 2004 0.5235 0.5238 0.5162 0.5235 93,165 +0.01(+1.70%)
Feb 17, 2004 0.5148 0.5241 0.5148 0.5148 86,327 -0.01(-1.90%)
Feb 13, 2004 0.5225 0.5256 0.5148 0.5247 127,355 +0.00(+0.39%)
Feb 12, 2004 0.5192 0.5256 0.5119 0.5227 288,044 +0.01(+1.02%)
Feb 11, 2004 0.5119 0.5244 0.5119 0.5174 140,176 -0.01(-1.11%)
Feb 10, 2004 0.5192 0.5265 0.5119 0.5232 288,899 +0.01(+2.81%)
Feb 09, 2004 0.5145 0.5203 0.5051 0.5089 851,313 +0.01(+1.75%)
Feb 06, 2004 0.5233 0.5262 0.4972 0.5002 1,922,293 -0.02(-4.47%)
Feb 05, 2004 0.5382 0.5384 0.5236 0.5236 417,964 -0.01(-1.05%)
Feb 04, 2004 0.5478 0.5484 0.5233 0.5291 1,055,594 -0.01(-1.63%)
Feb 03, 2004 0.5484 0.5484 0.5353 0.5379 506,856 -0.01(-1.92%)
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.