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 (%)
May 28, 2010 8.715 8.991 8.565 8.621 1,678,558 -0.09(-1.07%)
May 27, 2010 8.645 8.860 8.614 8.715 1,535,552 +0.24(+2.87%)
May 26, 2010 8.574 8.677 8.312 8.471 2,221,710 -0.05(-0.55%)
May 25, 2010 8.163 8.542 8.092 8.518 2,782,761 +0.12(+1.39%)
May 24, 2010 8.429 8.631 8.336 8.401 1,722,153 -0.03(-0.33%)
May 21, 2010 8.120 8.516 8.120 8.429 2,880,476 +0.24(+2.91%)
May 20, 2010 8.195 8.425 8.172 8.191 2,482,169 -0.35(-4.11%)
May 19, 2010 8.579 8.663 8.411 8.542 1,916,118 -0.08(-0.96%)
May 18, 2010 8.939 9.038 8.560 8.625 1,624,716 -0.24(-2.76%)
May 17, 2010 8.958 9.033 8.663 8.869 1,287,315 -0.07(-0.84%)
May 14, 2010 9.244 9.281 8.893 8.944 1,278,621 -0.37(-3.92%)
May 13, 2010 9.431 9.525 9.262 9.309 771,801 -0.16(-1.73%)
May 12, 2010 9.272 9.487 9.108 9.473 1,171,593 +0.24(+2.64%)
May 11, 2010 9.278 9.379 8.986 9.230 914,204 -0.01(-0.10%)
May 10, 2010 9.108 9.674 9.061 9.239 1,218,512 +0.52(+5.96%)
May 07, 2010 9.052 9.052 8.677 8.720 1,691,102 -0.37(-4.07%)
May 06, 2010 9.398 9.553 8.659 9.089 1,760,639 -0.33(-3.48%)
May 05, 2010 9.482 9.679 9.375 9.417 1,355,249 -0.14(-1.47%)
May 04, 2010 9.829 9.843 9.459 9.557 1,488,301 -0.38(-3.82%)
May 03, 2010 9.918 10.01 9.777 9.936 1,923,998 +0.07(+0.76%)
Apr 30, 2010 9.960 10.06 9.824 9.862 1,770,472 -0.05(-0.52%)
Apr 29, 2010 10.26 10.30 9.796 9.913 2,167,524 -0.01(-0.09%)
Apr 28, 2010 9.927 10.01 9.801 9.922 867,558 +0.03(+0.28%)
Apr 27, 2010 10.01 10.16 9.852 9.894 1,276,371 -0.20(-1.99%)
Apr 26, 2010 9.988 10.17 9.913 10.10 1,570,493 +0.07(+0.70%)
Apr 23, 2010 9.829 10.03 9.759 10.03 922,407 +0.19(+1.95%)
Apr 22, 2010 9.632 9.833 9.553 9.833 1,349,096 +0.12(+1.20%)
Apr 21, 2010 9.749 9.805 9.581 9.716 1,461,468 -0.03(-0.29%)
Apr 20, 2010 9.679 9.768 9.604 9.745 796,028 +0.11(+1.17%)
Apr 19, 2010 9.571 9.665 9.482 9.632 683,363 +0.07(+0.73%)
Apr 16, 2010 9.651 9.721 9.506 9.562 561,851 -0.13(-1.30%)
Apr 15, 2010 9.562 9.740 9.539 9.688 978,595 +0.09(+0.93%)
Apr 14, 2010 9.529 9.604 9.440 9.599 765,058 +0.08(+0.89%)
Apr 13, 2010 9.548 9.576 9.319 9.515 1,107,228 -0.04(-0.39%)
Apr 12, 2010 9.496 9.595 9.403 9.553 1,111,221 +0.10(+1.09%)
Apr 09, 2010 9.389 9.454 9.305 9.450 1,171,546 +0.03(+0.35%)
Apr 08, 2010 9.431 9.464 9.286 9.417 1,203,693 -0.02(-0.20%)
Apr 07, 2010 9.459 9.526 9.375 9.436 1,401,825 +0.00(+0.05%)
Apr 06, 2010 9.398 9.487 9.365 9.431 1,367,770 -0.03(-0.30%)
Apr 05, 2010 9.525 9.525 9.370 9.459 1,027,102 -0.06(-0.64%)
Apr 01, 2010 9.557 9.520 9.520 9.520 3,468,107 +0.02(+0.20%)
Mar 31, 2010 9.454 9.595 9.412 9.501 1,355,578 +0.05(+0.54%)
Mar 30, 2010 9.342 9.496 9.342 9.450 1,082,427 +0.07(+0.80%)
Mar 29, 2010 9.202 9.379 9.144 9.375 1,201,781 +0.19(+2.09%)
Mar 26, 2010 9.295 9.337 9.145 9.183 1,764,000 -0.11(-1.16%)
Mar 25, 2010 9.525 9.567 9.272 9.291 1,590,953 -0.16(-1.68%)
Mar 24, 2010 9.539 9.576 9.393 9.450 932,639 -0.14(-1.42%)
Mar 23, 2010 9.557 9.651 9.403 9.585 1,976,936 +0.06(+0.59%)
Mar 22, 2010 9.361 9.576 9.323 9.529 1,542,109 +0.12(+1.29%)
Mar 19, 2010 9.562 9.562 9.291 9.408 2,988,121 -0.12(-1.23%)
Mar 18, 2010 9.539 9.590 9.482 9.525 1,211,393 -0.02(-0.25%)
Mar 17, 2010 9.712 9.735 9.534 9.548 1,480,620 -0.12(-1.21%)
Mar 16, 2010 9.632 9.730 9.562 9.665 1,208,175 +0.02(+0.24%)
Mar 15, 2010 9.627 9.780 9.562 9.642 1,002,140 -0.05(-0.53%)
Mar 12, 2010 9.712 9.749 9.585 9.693 1,354,613 -0.02(-0.24%)
Mar 11, 2010 9.562 9.716 9.534 9.716 1,471,777 +0.10(+1.02%)
Mar 10, 2010 9.599 9.623 9.468 9.618 2,704,822 -0.01(-0.15%)
Mar 09, 2010 9.454 9.712 9.412 9.632 1,487,874 +0.17(+1.83%)
Mar 08, 2010 9.393 9.539 9.361 9.459 1,186,218 +0.02(+0.25%)
Mar 05, 2010 9.370 9.450 9.337 9.436 1,403,444 +0.13(+1.36%)
Mar 04, 2010 9.314 9.450 9.286 9.309 1,479,985 -0.00(-0.05%)
Mar 03, 2010 9.276 9.398 9.145 9.314 1,125,413 +0.07(+0.76%)
Mar 02, 2010 9.042 9.272 8.993 9.244 1,202,710 +0.18(+1.96%)
Mar 01, 2010 8.972 9.127 8.939 9.066 2,004,001 +0.10(+1.15%)
Feb 26, 2010 8.921 9.033 8.827 8.963 2,343,521 +0.10(+1.11%)
Feb 25, 2010 8.804 8.888 8.687 8.865 1,421,680 +0.00(+0.00%)
Feb 24, 2010 8.710 8.883 8.654 8.865 901,026 +0.18(+2.05%)
Feb 23, 2010 8.743 8.851 8.668 8.687 751,394 -0.09(-1.01%)
Feb 22, 2010 8.851 8.958 8.762 8.776 616,270 -0.03(-0.37%)
Feb 19, 2010 8.841 8.869 8.766 8.808 748,036 -0.03(-0.32%)
Feb 18, 2010 8.846 8.883 8.808 8.837 868,877 +0.02(+0.21%)
Feb 17, 2010 8.794 8.902 8.794 8.818 891,892 +0.01(+0.11%)
Feb 16, 2010 8.837 8.897 8.776 8.808 833,681 -0.00(-0.05%)
Feb 12, 2010 8.617 8.813 8.813 8.813 2,639,112 +0.12(+1.35%)
Feb 11, 2010 8.626 8.701 8.560 8.696 681,139 +0.04(+0.43%)
Feb 10, 2010 8.593 8.675 8.495 8.659 918,899 +0.03(+0.38%)
Feb 09, 2010 8.593 8.701 8.500 8.626 491,250 +0.13(+1.54%)
Feb 08, 2010 8.565 8.687 8.495 8.495 681,436 -0.10(-1.20%)
Feb 05, 2010 8.537 8.598 8.443 8.598 933,726 +0.02(+0.27%)
Feb 04, 2010 8.659 8.720 8.434 8.574 1,508,045 -0.13(-1.51%)
Feb 03, 2010 8.837 8.874 8.645 8.705 1,598,105 -0.14(-1.59%)
Feb 02, 2010 8.701 8.968 8.631 8.846 1,662,478 +0.12(+1.34%)
Feb 01, 2010 8.780 8.799 8.659 8.729 1,410,596 -0.05(-0.53%)
Jan 29, 2010 8.893 8.944 8.729 8.776 1,171,221 -0.09(-1.06%)
Jan 28, 2010 9.000 9.000 8.837 8.869 648,866 -0.15(-1.66%)
Jan 27, 2010 9.028 9.075 8.963 9.019 1,130,953 -0.07(-0.72%)
Jan 26, 2010 9.220 9.230 9.071 9.085 1,084,266 -0.14(-1.52%)
Jan 25, 2010 9.248 9.295 9.122 9.225 1,102,743 +0.05(+0.51%)
Jan 22, 2010 9.309 9.309 9.075 9.178 1,298,250 -0.11(-1.21%)
Jan 21, 2010 9.417 9.525 9.216 9.291 1,661,668 -0.07(-0.70%)
Jan 20, 2010 9.403 9.632 9.295 9.356 2,784,741 -0.00(-0.05%)
Jan 19, 2010 9.627 9.627 9.253 9.361 1,252,300 +0.00(+0.05%)
Jan 15, 2010 9.389 9.356 9.356 9.356 2,569,032 -0.01(-0.15%)
Jan 14, 2010 9.487 9.539 9.351 9.370 1,124,819 -0.12(-1.28%)
Jan 13, 2010 9.529 9.534 9.365 9.492 1,326,341 -0.05(-0.49%)
Jan 12, 2010 9.595 9.632 9.422 9.539 810,272 -0.07(-0.78%)
Jan 11, 2010 9.482 9.618 9.440 9.613 1,098,932 +0.19(+1.99%)
Jan 08, 2010 9.286 9.426 9.262 9.426 799,438 +0.14(+1.51%)
Jan 07, 2010 9.323 9.342 9.216 9.286 1,101,575 +0.02(+0.20%)
Jan 06, 2010 9.103 9.281 9.056 9.267 1,034,449 -0.01(-0.15%)
Jan 05, 2010 9.183 9.281 9.117 9.281 757,563 +0.07(+0.71%)
Jan 04, 2010 9.211 9.468 9.136 9.216 1,769,269 +0.05(+0.51%)
Dec 31, 2009 9.384 9.169 9.169 9.169 2,156,670 -0.19(-2.05%)
Dec 30, 2009 9.239 9.370 9.239 9.361 637,348 +0.11(+1.21%)
Dec 29, 2009 9.384 9.384 9.244 9.248 702,323 -0.12(-1.25%)
Dec 28, 2009 9.267 9.365 9.248 9.365 887,046 +0.14(+1.52%)
Dec 24, 2009 9.159 9.248 9.080 9.225 189,517 +0.06(+0.61%)
Dec 23, 2009 9.164 9.192 9.024 9.169 816,945 +0.04(+0.46%)
Dec 22, 2009 9.056 9.131 8.944 9.127 791,357 +0.11(+1.19%)
Dec 21, 2009 9.061 9.127 8.939 9.019 876,113 +0.03(+0.31%)
Dec 18, 2009 8.841 9.019 8.771 8.991 3,033,968 +0.16(+1.80%)
Dec 17, 2009 8.855 8.879 8.729 8.832 534,151 -0.10(-1.10%)
Dec 16, 2009 8.996 9.010 8.883 8.930 1,180,607 -0.04(-0.47%)
Dec 15, 2009 8.752 8.972 8.674 8.972 1,186,980 +0.22(+2.46%)
Dec 14, 2009 8.729 8.757 8.607 8.757 681,150 +0.10(+1.19%)
Dec 11, 2009 8.757 8.771 8.602 8.654 554,899 -0.04(-0.43%)
Dec 10, 2009 8.677 8.729 8.588 8.691 1,105,861 +0.06(+0.70%)
Dec 09, 2009 8.593 8.729 8.495 8.631 1,024,610 +0.01(+0.11%)
Dec 08, 2009 8.635 8.705 8.523 8.621 1,555,486 -0.11(-1.23%)
Dec 07, 2009 8.734 8.813 8.696 8.729 1,289,118 -0.07(-0.75%)
Dec 04, 2009 8.691 8.855 8.617 8.794 1,204,887 +0.16(+1.84%)
Dec 03, 2009 8.532 8.696 8.532 8.635 1,140,537 +0.11(+1.32%)
Dec 02, 2009 8.345 8.542 8.280 8.523 1,418,029 +0.20(+2.36%)
Dec 01, 2009 8.186 8.345 8.186 8.326 717,897 +0.17(+2.07%)
Nov 30, 2009 8.191 8.191 7.985 8.158 920,571 -0.06(-0.68%)
Nov 27, 2009 8.233 8.392 8.078 8.214 668,708 -0.22(-2.61%)
Nov 25, 2009 8.425 8.453 8.359 8.434 635,814 +0.00(+0.00%)
Nov 24, 2009 8.425 8.490 8.308 8.434 842,701 -0.00(-0.06%)
Nov 23, 2009 8.425 8.481 8.368 8.439 869,971 +0.09(+1.12%)
Nov 20, 2009 8.354 8.457 8.280 8.345 661,495 -0.07(-0.89%)
Nov 19, 2009 8.425 8.457 8.280 8.420 898,562 -0.07(-0.88%)
Nov 18, 2009 8.682 8.705 8.490 8.495 1,404,196 -0.18(-2.10%)
Nov 17, 2009 8.560 8.710 8.537 8.677 1,210,060 +0.05(+0.60%)
Nov 16, 2009 8.425 8.645 8.354 8.626 1,233,263 +0.24(+2.85%)
Nov 13, 2009 8.331 8.425 8.233 8.387 1,002,296 +0.06(+0.73%)
Nov 12, 2009 8.429 8.546 8.303 8.326 1,186,262 -0.15(-1.71%)
Nov 11, 2009 8.425 8.523 8.350 8.471 1,131,164 +0.12(+1.40%)
Nov 10, 2009 8.256 8.392 8.200 8.354 1,073,974 +0.07(+0.85%)
Nov 09, 2009 8.125 8.289 8.064 8.284 909,827 +0.22(+2.79%)
Nov 06, 2009 8.074 8.149 7.919 8.060 1,040,011 -0.04(-0.46%)
Nov 05, 2009 8.275 8.275 8.055 8.097 1,682,164 -0.08(-1.03%)
Nov 04, 2009 8.471 8.495 8.172 8.181 1,820,378 -0.24(-2.89%)
Nov 03, 2009 8.092 8.429 8.036 8.425 1,113,807 +0.32(+3.93%)
Nov 02, 2009 7.896 8.144 7.723 8.106 1,470,625 +0.02(+0.29%)
Oct 30, 2009 8.284 8.387 8.055 8.083 1,549,281 -0.25(-3.03%)
Oct 29, 2009 8.397 8.514 8.031 8.336 1,968,454 +0.43(+5.38%)
Oct 28, 2009 8.364 8.397 7.910 7.910 1,687,294 -0.41(-4.95%)
Oct 27, 2009 8.649 8.649 8.322 8.322 1,795,117 -0.34(-3.89%)
Oct 26, 2009 8.659 8.790 8.542 8.659 1,226,851 -0.03(-0.32%)
Oct 23, 2009 8.640 8.738 8.570 8.687 924,994 +0.01(+0.16%)
Oct 22, 2009 8.617 8.738 8.523 8.673 1,695,618 +0.08(+0.93%)
Oct 21, 2009 8.574 8.710 8.528 8.593 1,162,587 +0.03(+0.38%)
Oct 20, 2009 8.471 8.794 8.453 8.560 1,981,103 -0.24(-2.71%)
Oct 19, 2009 8.827 8.916 8.729 8.799 1,141,001 -0.07(-0.74%)
Oct 16, 2009 8.963 8.963 8.813 8.865 811,640 -0.16(-1.76%)
Oct 15, 2009 8.869 9.024 8.869 9.024 739,402 +0.08(+0.94%)
Oct 14, 2009 8.996 9.056 8.865 8.939 905,961 -0.00(-0.05%)
Oct 13, 2009 8.930 8.958 8.757 8.944 948,178 +0.02(+0.26%)
Oct 12, 2009 8.757 9.117 8.743 8.921 1,147,693 -0.30(-3.25%)
Oct 09, 2009 9.075 9.230 9.028 9.220 593,729 +0.11(+1.18%)
Oct 08, 2009 9.024 9.169 8.954 9.113 1,285,122 +0.12(+1.30%)
Oct 07, 2009 8.897 8.996 8.748 8.996 1,137,061 +0.06(+0.63%)
Oct 06, 2009 8.939 9.136 8.785 8.939 1,019,194 +0.02(+0.26%)
Oct 05, 2009 8.790 8.916 8.532 8.916 912,510 +0.19(+2.20%)
Oct 02, 2009 8.762 8.925 8.691 8.724 1,298,038 -0.05(-0.53%)
Oct 01, 2009 8.677 8.822 8.584 8.771 1,747,020 +0.09(+1.08%)
Sep 30, 2009 8.687 8.752 8.518 8.677 974,830 -0.04(-0.48%)
Sep 29, 2009 8.696 8.762 8.668 8.720 1,153,188 +0.06(+0.65%)
Sep 28, 2009 8.701 8.715 8.616 8.663 817,404 +0.01(+0.16%)
Sep 25, 2009 8.598 8.729 8.598 8.649 886,100 +0.02(+0.22%)
Sep 24, 2009 8.743 8.776 8.602 8.631 950,855 -0.07(-0.86%)
Sep 23, 2009 8.958 9.000 8.705 8.705 1,416,696 -0.19(-2.16%)
Sep 22, 2009 8.944 8.991 8.855 8.897 896,144 -0.02(-0.26%)
Sep 21, 2009 8.832 8.921 8.743 8.921 1,351,857 +0.00(+0.00%)
Sep 18, 2009 8.939 8.963 8.804 8.921 1,358,354 -0.01(-0.10%)
Sep 17, 2009 8.893 8.968 8.883 8.930 1,093,015 -0.02(-0.21%)
Sep 16, 2009 8.893 8.958 8.822 8.949 2,101,070 +0.05(+0.53%)
Sep 15, 2009 8.677 8.902 8.537 8.902 2,304,420 +0.39(+4.62%)
Sep 14, 2009 8.214 8.514 8.177 8.509 1,151,056 +0.27(+3.30%)
Sep 11, 2009 8.102 8.266 8.050 8.237 626,584 +0.12(+1.50%)
Sep 10, 2009 8.102 8.181 8.017 8.116 596,394 +0.02(+0.23%)
Sep 09, 2009 8.027 8.167 7.929 8.097 512,460 +0.04(+0.52%)
Sep 08, 2009 8.017 8.083 7.882 8.055 557,285 +0.06(+0.70%)
Sep 04, 2009 7.905 8.060 7.802 7.999 495,974 +0.11(+1.42%)
Sep 03, 2009 7.900 7.919 7.816 7.886 730,161 +0.01(+0.12%)
Sep 02, 2009 7.835 7.952 7.741 7.877 902,034 +0.01(+0.12%)
Sep 01, 2009 8.069 8.197 7.788 7.868 1,476,565 -0.26(-3.17%)
Aug 31, 2009 8.097 8.392 8.083 8.125 1,660,704 -0.05(-0.57%)
Aug 28, 2009 8.172 8.237 7.989 8.172 1,436,029 +0.07(+0.92%)
Aug 27, 2009 8.111 8.139 7.976 8.097 835,640 -0.00(-0.06%)
Aug 26, 2009 8.120 8.237 8.074 8.102 740,299 -0.01(-0.17%)
Aug 25, 2009 8.373 8.425 8.069 8.116 1,689,822 -0.20(-2.42%)
Aug 24, 2009 8.462 8.537 8.303 8.317 1,151,921 -0.15(-1.71%)
Aug 21, 2009 8.401 8.523 8.280 8.462 1,780,781 +0.10(+1.18%)
Aug 20, 2009 8.102 8.425 7.947 8.364 1,273,108 +0.27(+3.29%)
Aug 19, 2009 7.793 8.144 7.769 8.097 1,120,703 +0.24(+3.04%)
Aug 18, 2009 8.177 8.177 7.779 7.858 909,213 +0.03(+0.42%)
Aug 17, 2009 8.186 8.401 7.807 7.826 1,391,018 -0.43(-5.22%)
Aug 14, 2009 8.289 8.415 8.125 8.256 939,123 -0.07(-0.79%)
Aug 13, 2009 8.069 8.340 7.929 8.322 1,674,383 +0.12(+1.48%)
Aug 12, 2009 8.223 8.354 8.177 8.200 770,228 -0.05(-0.62%)
Aug 11, 2009 8.345 8.378 8.130 8.251 1,142,172 -0.14(-1.67%)
Aug 10, 2009 8.368 8.420 8.281 8.392 1,059,618 -0.03(-0.39%)
Aug 07, 2009 8.397 8.429 8.317 8.425 1,009,945 +0.13(+1.52%)
Aug 06, 2009 8.350 8.401 8.195 8.298 1,020,380 -0.06(-0.67%)
Aug 05, 2009 8.425 8.425 8.275 8.354 1,037,001 -0.07(-0.83%)
Aug 04, 2009 8.280 8.439 8.205 8.425 960,175 +0.09(+1.12%)
Aug 03, 2009 8.425 8.462 8.191 8.331 1,218,388 -0.07(-0.78%)
Jul 31, 2009 8.177 8.439 8.083 8.397 1,628,775 +0.18(+2.16%)
Jul 30, 2009 8.368 8.518 8.008 8.219 2,883,292 -0.23(-2.71%)
Jul 29, 2009 8.434 8.593 8.350 8.448 1,185,748 +0.00(+0.00%)
Jul 28, 2009 8.453 8.570 8.340 8.448 1,027,097 -0.00(-0.06%)
Jul 27, 2009 8.467 8.518 8.350 8.453 1,134,969 -0.06(-0.71%)
Jul 24, 2009 8.411 8.551 8.289 8.514 1,324,280 -0.07(-0.76%)
Jul 23, 2009 8.312 8.621 8.200 8.579 1,894,998 +0.26(+3.09%)
Jul 22, 2009 8.275 8.406 8.181 8.322 935,186 +0.05(+0.57%)
Jul 21, 2009 8.364 8.483 8.149 8.275 1,324,472 -0.15(-1.72%)
Jul 20, 2009 7.957 8.429 7.943 8.420 3,270,488 +0.64(+8.18%)
Jul 17, 2009 7.751 7.816 7.634 7.783 810,608 +0.06(+0.73%)
Jul 16, 2009 7.587 7.816 7.521 7.727 1,666,014 +0.12(+1.60%)
Jul 15, 2009 7.517 7.652 7.479 7.606 1,204,039 +0.15(+2.07%)
Jul 14, 2009 7.301 7.498 7.301 7.451 1,273,399 +0.15(+1.99%)
Jul 13, 2009 7.241 7.390 7.128 7.306 1,585,734 -0.02(-0.32%)
Jul 10, 2009 7.334 7.489 7.156 7.329 1,619,017 -0.02(-0.25%)
Jul 09, 2009 7.334 7.409 7.259 7.348 1,012,483 +0.07(+0.90%)
Jul 08, 2009 7.432 7.432 7.180 7.283 1,315,182 -0.10(-1.33%)
Jul 07, 2009 7.400 7.479 7.329 7.381 1,299,185 -0.06(-0.82%)
Jul 06, 2009 7.526 7.610 7.348 7.442 1,111,035 -0.15(-1.97%)
Jul 02, 2009 7.648 7.685 7.390 7.592 1,339,552 -0.09(-1.22%)
Jul 01, 2009 7.774 7.840 7.666 7.685 1,687,170 -0.01(-0.18%)
Jun 30, 2009 7.657 7.769 7.563 7.699 2,147,346 +0.07(+0.92%)
Jun 29, 2009 7.624 7.718 7.526 7.629 1,635,204 +0.01(+0.18%)
Jun 26, 2009 7.582 7.746 7.559 7.615 5,198,380 +0.00(+0.06%)
Jun 25, 2009 7.414 7.610 7.203 7.610 1,738,468 +0.22(+2.98%)
Jun 24, 2009 7.203 7.460 7.203 7.390 1,544,848 +0.23(+3.27%)
Jun 23, 2009 7.311 7.437 7.119 7.156 2,033,306 -0.14(-1.92%)
Jun 22, 2009 7.456 7.578 7.259 7.297 1,495,036 -0.22(-2.87%)
Jun 19, 2009 7.493 7.582 7.329 7.512 2,159,029 +0.05(+0.69%)
Jun 18, 2009 7.362 8.214 7.339 7.460 1,220,713 +0.05(+0.63%)
Jun 17, 2009 7.315 7.554 7.198 7.414 2,115,740 +0.07(+0.96%)
Jun 16, 2009 7.484 7.549 7.287 7.343 2,098,085 -0.08(-1.13%)
Jun 15, 2009 7.339 7.464 7.222 7.428 1,964,200 +0.05(+0.70%)
Jun 12, 2009 7.442 7.573 7.255 7.376 978,637 -0.07(-0.88%)
Jun 11, 2009 7.493 7.652 7.367 7.442 1,589,793 -0.00(-0.06%)
Jun 10, 2009 7.535 7.606 7.325 7.446 1,172,496 -0.04(-0.50%)
Jun 09, 2009 7.432 7.568 7.386 7.484 978,949 +0.09(+1.20%)
Jun 08, 2009 7.362 7.517 7.245 7.395 1,571,278 -0.12(-1.62%)
Jun 05, 2009 7.549 7.615 7.348 7.517 1,622,310 +0.00(+0.00%)
Jun 04, 2009 7.526 7.545 7.325 7.517 1,810,909 -0.03(-0.37%)
Jun 03, 2009 7.479 7.578 7.432 7.545 2,063,058 -0.00(-0.06%)
Jun 02, 2009 7.311 7.601 7.259 7.549 2,183,730 +0.18(+2.48%)
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.