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

LKQ Corp (NQ: LKQ )

43.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 29, 2008 8.604 8.984 8.600 8.894 2,705,458 +0.28(+3.25%)
Aug 28, 2008 9.321 9.416 8.329 8.614 6,804,273 -0.58(-6.35%)
Aug 27, 2008 9.274 9.440 9.127 9.198 3,009,039 +0.05(+0.52%)
Aug 26, 2008 9.184 9.340 9.122 9.150 1,736,687 -0.13(-1.43%)
Aug 25, 2008 9.279 9.378 9.169 9.283 2,184,041 -0.07(-0.76%)
Aug 22, 2008 9.283 9.412 9.255 9.355 973,402 +0.05(+0.51%)
Aug 21, 2008 9.364 9.473 9.160 9.307 2,745,492 -0.06(-0.61%)
Aug 20, 2008 9.473 9.620 9.241 9.364 1,960,699 -0.11(-1.20%)
Aug 19, 2008 9.682 9.687 9.449 9.478 3,204,433 -0.17(-1.77%)
Aug 18, 2008 9.872 9.924 9.582 9.649 1,241,460 -0.09(-0.93%)
Aug 15, 2008 10.12 10.19 9.620 9.739 1,913,806 -0.42(-4.16%)
Aug 14, 2008 9.939 10.21 9.939 10.16 2,433,548 +0.17(+1.71%)
Aug 13, 2008 10.21 10.21 9.920 9.991 2,925,155 -0.19(-1.91%)
Aug 12, 2008 9.920 10.21 9.877 10.19 2,842,689 +0.22(+2.24%)
Aug 11, 2008 9.853 10.11 9.782 9.962 1,445,276 +0.13(+1.35%)
Aug 08, 2008 9.867 10.01 9.658 9.829 2,631,158 +0.00(+0.00%)
Aug 07, 2008 10.12 10.16 9.777 9.829 2,822,150 -0.28(-2.82%)
Aug 06, 2008 9.782 10.17 9.758 10.11 3,242,113 +0.38(+3.85%)
Aug 05, 2008 9.497 9.768 9.378 9.739 2,557,489 +0.35(+3.69%)
Aug 04, 2008 9.521 9.677 9.317 9.393 3,300,451 -0.16(-1.69%)
Aug 01, 2008 9.696 9.772 9.393 9.554 6,252,971 -0.18(-1.85%)
Jul 31, 2008 8.965 10.26 8.965 9.734 10,857,063 +1.28(+15.10%)
Jul 30, 2008 8.372 8.505 8.281 8.457 3,050,517 +0.16(+1.95%)
Jul 29, 2008 8.296 8.310 8.058 8.296 2,219,844 +0.13(+1.57%)
Jul 28, 2008 8.158 8.267 8.034 8.167 2,996,211 -0.02(-0.23%)
Jul 25, 2008 7.864 8.258 7.840 8.186 3,272,588 +0.29(+3.67%)
Jul 24, 2008 8.205 8.258 7.882 7.897 2,226,771 -0.31(-3.76%)
Jul 23, 2008 8.243 8.338 8.120 8.205 2,945,947 -0.06(-0.75%)
Jul 22, 2008 8.129 8.267 8.110 8.267 1,735,097 +0.03(+0.40%)
Jul 21, 2008 8.234 8.372 8.110 8.234 1,816,813 +0.04(+0.46%)
Jul 18, 2008 8.215 8.272 8.115 8.196 2,093,143 -0.04(-0.52%)
Jul 17, 2008 8.324 8.483 8.049 8.239 4,279,430 -0.09(-1.03%)
Jul 16, 2008 8.063 8.329 7.954 8.324 2,608,334 +0.26(+3.24%)
Jul 15, 2008 7.996 8.139 7.579 8.063 3,975,034 -0.04(-0.47%)
Jul 14, 2008 8.158 8.224 8.001 8.101 3,112,059 -0.04(-0.47%)
Jul 11, 2008 8.315 8.324 7.840 8.139 4,374,610 -0.22(-2.61%)
Jul 10, 2008 8.694 8.718 8.324 8.357 3,708,756 -0.24(-2.82%)
Jul 09, 2008 8.832 8.975 8.547 8.600 3,608,684 -0.27(-3.05%)
Jul 08, 2008 8.656 8.946 8.543 8.870 2,959,890 +0.17(+1.91%)
Jul 07, 2008 8.704 8.989 8.538 8.704 2,792,237 +0.02(+0.22%)
Jul 04, 2008 8.628 8.861 8.438 8.685 1,879,446 +0.00(+0.00%)
Jul 03, 2008 8.628 8.861 8.438 8.685 1,879,446 +0.03(+0.33%)
Jul 02, 2008 8.827 8.875 8.524 8.656 3,646,349 -0.08(-0.87%)
Jul 01, 2008 8.566 8.856 8.395 8.732 5,541,147 +0.15(+1.77%)
Jun 30, 2008 8.557 8.642 8.414 8.581 4,219,400 +0.05(+0.61%)
Jun 27, 2008 8.058 8.529 8.015 8.528 30,142,646 +0.47(+5.77%)
Jun 26, 2008 7.930 8.182 7.930 8.063 5,049,349 +0.00(+0.06%)
Jun 25, 2008 8.063 8.243 7.944 8.058 8,663,367 +0.03(+0.41%)
Jun 24, 2008 8.091 8.163 7.901 8.025 3,743,805 -0.11(-1.34%)
Jun 23, 2008 8.044 8.300 7.864 8.134 8,529,653 -0.11(-1.38%)
Jun 20, 2008 8.196 8.379 8.087 8.248 8,310,228 -0.07(-0.86%)
Jun 19, 2008 8.552 8.595 7.802 8.319 19,768,004 -0.55(-6.21%)
Jun 18, 2008 9.283 9.298 8.766 8.870 6,077,812 -0.44(-4.74%)
Jun 17, 2008 9.435 9.497 9.269 9.312 3,119,221 -0.12(-1.31%)
Jun 16, 2008 9.516 9.521 9.283 9.435 2,673,363 -0.16(-1.63%)
Jun 13, 2008 9.388 9.606 9.283 9.592 4,307,131 +0.32(+3.48%)
Jun 12, 2008 9.160 9.390 9.155 9.269 3,009,830 +0.16(+1.72%)
Jun 11, 2008 9.245 9.317 9.065 9.112 3,212,686 -0.04(-0.47%)
Jun 10, 2008 9.055 9.226 8.989 9.155 4,750,243 +0.03(+0.31%)
Jun 09, 2008 9.141 9.321 9.003 9.127 3,312,198 -0.09(-1.03%)
Jun 06, 2008 8.922 9.383 8.903 9.222 5,627,305 +0.12(+1.36%)
Jun 05, 2008 9.449 9.483 8.837 9.098 8,461,994 -0.37(-3.86%)
Jun 04, 2008 9.497 9.687 9.355 9.464 2,998,496 -0.08(-0.85%)
Jun 03, 2008 9.948 9.948 9.393 9.544 5,665,913 -0.41(-4.10%)
Jun 02, 2008 10.47 10.47 9.905 9.953 3,266,369 -0.57(-5.42%)
May 30, 2008 10.30 10.58 10.22 10.52 1,854,383 +0.22(+2.17%)
May 29, 2008 10.20 10.57 10.14 10.30 1,874,701 +0.04(+0.42%)
May 28, 2008 10.57 10.63 10.20 10.26 1,778,818 -0.29(-2.79%)
May 27, 2008 10.33 10.74 10.30 10.55 1,990,833 +0.26(+2.49%)
May 26, 2008 10.37 10.58 10.18 10.29 1,292,503 +0.00(+0.00%)
May 23, 2008 10.37 10.58 10.18 10.29 1,292,503 -0.17(-1.59%)
May 22, 2008 10.27 10.54 10.18 10.46 2,269,841 +0.21(+2.04%)
May 21, 2008 10.46 10.66 10.12 10.25 3,444,539 -0.14(-1.33%)
May 20, 2008 10.36 10.56 10.25 10.39 3,318,143 -0.07(-0.64%)
May 19, 2008 10.54 10.69 10.41 10.46 1,786,321 -0.10(-0.99%)
May 16, 2008 10.59 10.64 10.28 10.56 1,782,025 +0.02(+0.22%)
May 15, 2008 10.42 10.57 10.12 10.54 2,348,140 +0.14(+1.32%)
May 14, 2008 10.45 10.64 10.37 10.40 1,732,637 +0.07(+0.69%)
May 13, 2008 10.27 10.36 10.20 10.33 1,539,293 +0.06(+0.55%)
May 12, 2008 10.12 10.35 10.12 10.27 1,486,885 +0.19(+1.88%)
May 09, 2008 10.13 10.21 9.853 10.08 3,967,446 -0.16(-1.53%)
May 08, 2008 9.426 10.45 9.402 10.24 5,233,706 +0.93(+10.00%)
May 07, 2008 9.739 9.772 9.217 9.307 4,172,057 -0.44(-4.53%)
May 06, 2008 10.07 10.07 9.606 9.749 3,583,398 -0.40(-3.93%)
May 05, 2008 10.40 10.43 10.04 10.15 2,372,963 -0.15(-1.43%)
May 02, 2008 10.88 10.88 10.07 10.29 4,290,132 -0.56(-5.16%)
May 01, 2008 10.92 11.04 10.47 10.86 3,644,032 +0.52(+5.05%)
Apr 30, 2008 10.52 10.57 10.22 10.33 2,668,355 -0.09(-0.82%)
Apr 29, 2008 10.35 10.49 10.31 10.42 2,159,076 +0.08(+0.73%)
Apr 28, 2008 10.18 10.54 10.12 10.34 1,638,590 +0.27(+2.69%)
Apr 25, 2008 10.04 10.17 9.839 10.07 1,181,653 +0.09(+0.90%)
Apr 24, 2008 9.901 10.19 9.739 9.981 1,416,947 +0.04(+0.43%)
Apr 23, 2008 9.967 10.06 9.635 9.939 1,171,347 +0.02(+0.19%)
Apr 22, 2008 10.13 10.20 9.891 9.920 1,838,721 -0.28(-2.75%)
Apr 21, 2008 10.15 10.30 10.05 10.20 1,515,507 -0.05(-0.51%)
Apr 18, 2008 10.15 10.38 10.08 10.25 2,082,696 +0.30(+3.05%)
Apr 17, 2008 10.02 10.07 9.791 9.948 1,567,584 -0.08(-0.76%)
Apr 16, 2008 9.544 10.03 9.487 10.02 2,702,634 +0.47(+4.97%)
Apr 15, 2008 9.544 9.616 9.383 9.549 1,677,400 +0.05(+0.55%)
Apr 14, 2008 9.478 9.753 9.435 9.497 1,914,672 -0.03(-0.35%)
Apr 11, 2008 9.504 9.896 9.502 9.530 2,101,360 -0.39(-3.97%)
Apr 10, 2008 9.530 10.07 9.473 9.924 4,436,568 +0.41(+4.34%)
Apr 09, 2008 9.924 9.924 9.302 9.511 6,739,410 -0.36(-3.66%)
Apr 08, 2008 10.36 10.46 9.820 9.872 2,939,111 -0.53(-5.11%)
Apr 07, 2008 10.55 10.56 10.35 10.40 3,003,350 +0.01(+0.09%)
Apr 04, 2008 10.26 10.49 9.901 10.39 3,080,644 +0.13(+1.25%)
Apr 03, 2008 10.25 10.36 9.929 10.27 2,801,362 -0.10(-0.96%)
Apr 02, 2008 10.68 10.76 10.24 10.37 2,653,884 -0.30(-2.80%)
Apr 01, 2008 10.87 10.92 10.53 10.67 2,566,820 -0.00(-0.04%)
Mar 31, 2008 10.44 10.77 10.40 10.67 2,082,767 +0.20(+1.91%)
Mar 28, 2008 10.47 10.86 10.37 10.47 1,866,290 -0.21(-2.00%)
Mar 27, 2008 10.88 11.08 10.59 10.68 2,207,346 -0.16(-1.49%)
Mar 26, 2008 10.80 10.97 10.68 10.85 1,857,378 -0.05(-0.48%)
Mar 25, 2008 11.38 11.48 10.76 10.90 2,885,591 -0.43(-3.81%)
Mar 24, 2008 11.41 11.87 11.26 11.33 3,609,794 +0.26(+2.32%)
Mar 21, 2008 10.64 11.16 10.45 11.07 7,123,385 +0.00(+0.00%)
Mar 20, 2008 10.64 11.16 10.45 11.07 7,123,385 +0.58(+5.57%)
Mar 19, 2008 10.79 10.84 10.47 10.49 1,825,711 -0.24(-2.26%)
Mar 18, 2008 10.58 10.86 10.28 10.73 2,556,526 +0.39(+3.81%)
Mar 17, 2008 10.43 11.03 10.21 10.34 1,883,188 -0.37(-3.46%)
Mar 14, 2008 10.77 11.11 10.51 10.71 3,097,949 +0.07(+0.67%)
Mar 13, 2008 10.12 10.84 10.08 10.64 2,941,354 +0.38(+3.75%)
Mar 12, 2008 10.51 10.60 10.24 10.25 2,496,267 -0.24(-2.31%)
Mar 11, 2008 10.59 10.86 10.26 10.49 4,487,715 +0.20(+1.94%)
Mar 10, 2008 10.54 10.71 10.24 10.29 2,974,842 -0.20(-1.90%)
Mar 07, 2008 10.25 10.68 10.19 10.49 3,159,606 +0.11(+1.05%)
Mar 06, 2008 10.29 10.64 10.19 10.38 3,115,093 +0.06(+0.60%)
Mar 05, 2008 10.20 10.45 10.14 10.32 3,625,441 +0.15(+1.49%)
Mar 04, 2008 10.29 10.40 10.00 10.17 1,863,104 -0.27(-2.59%)
Mar 03, 2008 10.05 10.44 9.924 10.44 2,589,206 +0.36(+3.53%)
Feb 29, 2008 10.33 10.53 10.06 10.09 4,107,331 -0.25(-2.39%)
Feb 28, 2008 10.25 10.68 10.20 10.33 4,143,983 -0.02(-0.18%)
Feb 27, 2008 10.07 10.93 10.05 10.35 11,763,027 +1.62(+18.54%)
Feb 26, 2008 8.770 8.870 8.656 8.732 3,119,238 -0.12(-1.39%)
Feb 25, 2008 8.989 9.060 8.756 8.856 2,070,302 -0.11(-1.27%)
Feb 22, 2008 8.880 8.989 8.756 8.970 1,406,093 +0.12(+1.40%)
Feb 21, 2008 8.956 9.051 8.713 8.846 1,376,065 -0.03(-0.32%)
Feb 20, 2008 8.865 8.956 8.694 8.875 1,791,651 +0.04(+0.48%)
Feb 19, 2008 9.217 9.236 8.785 8.832 1,480,818 -0.24(-2.67%)
Feb 18, 2008 9.250 9.345 8.994 9.074 1,157,271 +0.00(+0.00%)
Feb 15, 2008 9.250 9.345 8.994 9.074 1,157,271 -0.25(-2.65%)
Feb 14, 2008 9.530 9.563 9.302 9.321 901,678 -0.20(-2.14%)
Feb 13, 2008 9.445 9.630 9.426 9.525 1,120,708 +0.19(+2.03%)
Feb 12, 2008 9.236 9.668 9.188 9.336 1,880,800 +0.13(+1.39%)
Feb 11, 2008 9.112 9.288 8.903 9.207 1,339,918 +0.08(+0.88%)
Feb 08, 2008 9.146 9.336 8.979 9.127 1,457,436 -0.06(-0.67%)
Feb 07, 2008 9.027 9.345 8.975 9.188 1,402,561 +0.11(+1.26%)
Feb 06, 2008 9.364 9.535 9.051 9.074 1,071,509 -0.23(-2.50%)
Feb 05, 2008 9.350 9.654 9.231 9.307 2,304,292 -0.24(-2.54%)
Feb 04, 2008 9.559 9.711 9.473 9.549 2,261,424 -0.02(-0.20%)
Feb 01, 2008 8.547 9.649 8.509 9.568 4,452,171 +1.07(+12.63%)
Jan 31, 2008 8.391 8.557 8.172 8.495 3,848,067 +0.09(+1.07%)
Jan 30, 2008 8.704 8.728 8.353 8.405 2,919,817 -0.38(-4.32%)
Jan 29, 2008 9.260 9.260 8.723 8.785 2,661,073 -0.40(-4.34%)
Jan 28, 2008 9.017 9.198 8.875 9.184 1,971,496 +0.13(+1.42%)
Jan 25, 2008 9.511 9.692 9.008 9.055 2,232,977 -0.34(-3.59%)
Jan 24, 2008 9.359 10.02 9.331 9.393 2,871,947 -0.25(-2.56%)
Jan 23, 2008 9.022 9.806 9.022 9.639 3,064,694 +0.40(+4.32%)
Jan 22, 2008 9.497 10.00 8.804 9.241 3,255,843 -0.67(-6.80%)
Jan 21, 2008 9.184 10.07 9.184 9.915 4,105,966 +0.00(+0.00%)
Jan 18, 2008 9.184 10.07 9.184 9.915 4,105,966 +0.66(+7.08%)
Jan 17, 2008 9.497 9.781 9.245 9.260 2,030,885 -0.24(-2.55%)
Jan 16, 2008 9.179 9.611 9.074 9.502 2,406,725 +0.28(+3.04%)
Jan 15, 2008 9.074 9.260 8.870 9.222 2,030,883 +0.02(+0.21%)
Jan 14, 2008 9.074 9.274 8.975 9.203 1,376,467 +0.23(+2.59%)
Jan 11, 2008 9.179 9.245 8.927 8.970 1,547,338 -0.26(-2.83%)
Jan 10, 2008 9.245 9.331 9.003 9.231 1,802,206 -0.14(-1.47%)
Jan 09, 2008 9.198 9.454 8.937 9.369 1,446,613 +0.13(+1.44%)
Jan 08, 2008 9.502 9.696 9.136 9.236 2,904,138 -0.30(-3.19%)
Jan 07, 2008 9.620 9.768 9.421 9.540 2,576,987 -0.01(-0.15%)
Jan 04, 2008 9.749 9.943 9.544 9.554 1,939,201 -0.35(-3.50%)
Jan 03, 2008 10.18 10.38 9.834 9.901 1,900,612 -0.08(-0.76%)
Jan 02, 2008 9.981 10.27 9.649 9.977 2,480,279 -0.00(-0.05%)
Jan 01, 2008 10.27 10.39 9.948 9.981 2,174,226 +0.00(+0.00%)
Dec 31, 2007 10.27 10.39 9.948 9.981 2,174,226 -0.36(-3.49%)
Dec 28, 2007 10.35 10.54 10.15 10.34 1,228,862 +0.11(+1.07%)
Dec 27, 2007 10.77 10.77 10.13 10.23 1,801,381 -0.51(-4.73%)
Dec 26, 2007 10.70 10.82 10.51 10.74 1,445,171 +0.05(+0.49%)
Dec 24, 2007 10.60 10.69 10.48 10.69 1,070,306 +0.30(+2.93%)
Dec 21, 2007 10.78 11.23 10.38 10.38 7,340,976 -0.25(-2.37%)
Dec 20, 2007 10.32 10.68 10.19 10.64 5,315,060 +0.54(+5.36%)
Dec 19, 2007 9.720 10.32 9.657 10.10 4,410,760 +0.37(+3.76%)
Dec 18, 2007 9.511 9.787 9.402 9.730 2,742,935 +0.25(+2.60%)
Dec 17, 2007 9.393 9.544 9.269 9.483 2,032,063 +0.01(+0.15%)
Dec 14, 2007 9.497 9.658 9.416 9.468 2,249,713 -0.03(-0.30%)
Dec 13, 2007 9.449 9.677 9.288 9.497 2,230,570 -0.02(-0.20%)
Dec 12, 2007 9.544 9.573 9.355 9.516 2,246,049 +0.34(+3.67%)
Dec 11, 2007 9.578 9.597 9.179 9.179 2,191,073 -0.37(-3.88%)
Dec 10, 2007 9.715 9.715 9.449 9.549 1,708,629 -0.12(-1.28%)
Dec 07, 2007 9.801 9.801 9.473 9.673 1,375,191 -0.11(-1.12%)
Dec 06, 2007 9.749 9.796 9.530 9.782 2,415,724 -0.02(-0.19%)
Dec 05, 2007 9.654 9.986 9.459 9.801 1,988,813 +0.36(+3.77%)
Dec 04, 2007 9.269 9.606 9.032 9.445 1,504,000 +4.73(+100.30%)
Dec 03, 2007 4.741 4.814 4.683 4.715 2,213,752 +0.00(+0.03%)
Nov 30, 2007 4.748 4.877 4.677 4.714 2,765,784 -0.01(-0.25%)
Nov 29, 2007 4.796 4.826 4.703 4.726 3,516,095 -0.07(-1.41%)
Nov 28, 2007 4.748 4.889 4.676 4.794 3,299,158 +0.09(+1.89%)
Nov 27, 2007 4.606 4.727 4.559 4.705 2,442,052 +0.12(+2.64%)
Nov 26, 2007 4.464 4.699 4.464 4.583 2,874,354 +0.14(+3.18%)
Nov 23, 2007 4.384 4.499 4.341 4.442 636,130 +0.10(+2.32%)
Nov 21, 2007 4.322 4.392 4.265 4.341 1,703,215 -0.02(-0.35%)
Nov 20, 2007 4.394 4.440 4.275 4.357 1,873,783 -0.05(-1.02%)
Nov 19, 2007 4.466 4.627 4.327 4.402 3,356,372 -0.21(-4.60%)
Nov 16, 2007 4.592 4.636 4.467 4.614 1,875,564 +0.03(+0.75%)
Nov 15, 2007 4.578 4.619 4.460 4.580 1,980,655 -0.03(-0.62%)
Nov 14, 2007 4.822 4.829 4.545 4.608 2,802,845 -0.20(-4.10%)
Nov 13, 2007 4.656 4.819 4.543 4.805 2,317,158 +0.20(+4.38%)
Nov 12, 2007 4.606 4.731 4.515 4.604 2,168,588 +0.00(+0.08%)
Nov 09, 2007 4.633 4.737 4.570 4.600 1,826,012 -0.08(-1.67%)
Nov 08, 2007 4.658 4.684 4.453 4.678 2,613,462 +0.08(+1.73%)
Nov 07, 2007 4.800 4.814 4.593 4.599 3,298,893 -0.29(-5.86%)
Nov 06, 2007 4.752 4.895 4.721 4.885 3,557,228 +0.26(+5.68%)
Nov 05, 2007 4.547 4.669 4.503 4.623 1,927,181 +0.02(+0.49%)
Nov 02, 2007 4.574 4.619 4.414 4.600 2,257,324 +0.05(+1.10%)
Nov 01, 2007 4.534 4.568 4.392 4.550 2,975,569 -0.03(-0.60%)
Oct 31, 2007 4.667 4.667 4.532 4.578 6,661,242 -0.02(-0.41%)
Oct 30, 2007 4.722 4.745 4.586 4.597 2,793,739 -0.12(-2.59%)
Oct 29, 2007 4.731 4.961 4.700 4.719 4,110,006 +0.02(+0.40%)
Oct 26, 2007 4.606 4.741 4.601 4.700 3,419,335 +0.15(+3.23%)
Oct 25, 2007 4.599 4.710 4.483 4.553 4,979,849 +0.17(+3.82%)
Oct 24, 2007 4.303 4.416 4.258 4.385 2,829,586 +0.10(+2.24%)
Oct 23, 2007 4.238 4.315 4.181 4.289 1,771,350 +0.10(+2.41%)
Oct 22, 2007 4.139 4.213 4.108 4.188 1,634,625 +0.03(+0.80%)
Oct 19, 2007 4.251 4.261 4.135 4.155 2,491,819 -0.08(-1.99%)
Oct 18, 2007 4.198 4.258 4.132 4.239 2,454,818 +0.04(+0.90%)
Oct 17, 2007 4.281 4.333 4.175 4.201 2,844,820 +0.09(+2.28%)
Oct 16, 2007 4.154 4.154 4.043 4.107 1,880,564 -0.05(-1.28%)
Oct 15, 2007 4.186 4.229 4.148 4.161 5,036,094 -0.00(-0.03%)
Oct 12, 2007 4.035 4.174 4.010 4.162 2,293,057 +0.14(+3.48%)
Oct 11, 2007 4.179 4.186 3.989 4.022 2,978,041 -0.13(-3.20%)
Oct 10, 2007 4.169 4.185 4.113 4.155 3,223,395 -0.04(-0.91%)
Oct 09, 2007 4.125 4.194 4.018 4.193 3,035,655 +0.13(+3.31%)
Oct 08, 2007 4.088 4.123 4.039 4.059 1,659,571 -0.05(-1.21%)
Oct 05, 2007 4.245 4.256 4.087 4.109 2,693,888 -0.08(-1.93%)
Oct 04, 2007 4.214 4.271 4.180 4.189 2,041,116 -0.02(-0.51%)
Oct 03, 2007 4.099 4.237 3.984 4.211 2,340,403 +0.07(+1.60%)
Oct 02, 2007 4.096 4.210 4.048 4.144 2,519,866 +0.06(+1.39%)
Oct 01, 2007 4.096 4.142 3.992 4.087 3,071,667 -0.05(-1.09%)
Sep 28, 2007 4.128 4.155 4.081 4.132 2,356,804 -0.01(-0.17%)
Sep 27, 2007 4.186 4.189 4.113 4.139 2,173,786 -0.00(-0.11%)
Sep 26, 2007 4.207 4.207 4.116 4.144 2,768,808 -0.02(-0.51%)
Sep 25, 2007 4.118 4.187 4.060 4.166 3,316,183 +0.03(+0.83%)
Sep 24, 2007 4.060 4.158 4.034 4.131 4,058,857 +0.04(+1.05%)
Sep 21, 2007 4.062 4.107 4.027 4.088 5,089,829 +0.06(+1.53%)
Sep 20, 2007 3.877 4.053 3.806 4.027 17,796,454 +0.14(+3.70%)
Sep 19, 2007 4.031 4.088 3.844 3.883 3,650,011 -0.13(-3.31%)
Sep 18, 2007 3.707 4.020 3.707 4.016 4,749,569 +0.34(+9.13%)
Sep 17, 2007 3.599 3.735 3.590 3.680 2,991,671 +0.08(+2.14%)
Sep 14, 2007 3.529 3.639 3.527 3.603 1,274,624 +0.04(+1.07%)
Sep 13, 2007 3.497 3.635 3.457 3.565 2,202,814 +0.08(+2.35%)
Sep 12, 2007 3.490 3.502 3.427 3.483 1,851,540 -0.02(-0.47%)
Sep 11, 2007 3.490 3.551 3.443 3.500 1,538,800 +0.02(+0.61%)
Sep 10, 2007 3.502 3.647 3.472 3.478 2,935,817 +0.07(+2.13%)
Sep 07, 2007 3.493 3.514 3.369 3.406 1,624,322 -0.12(-3.37%)
Sep 06, 2007 3.530 3.602 3.469 3.525 1,374,592 -0.01(-0.24%)
Sep 05, 2007 3.567 3.571 3.460 3.533 2,391,834 -0.05(-1.49%)
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.