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

LKQ Corp (NQ: LKQ )

44.15 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 29, 2010 8.960 9.012 8.795 8.842 1,162,434 -0.09(-1.06%)
Jan 28, 2010 9.068 9.068 8.903 8.936 643,998 -0.15(-1.66%)
Jan 27, 2010 9.097 9.144 9.031 9.087 1,122,467 -0.07(-0.72%)
Jan 26, 2010 9.290 9.299 9.139 9.153 1,076,131 -0.14(-1.52%)
Jan 25, 2010 9.318 9.365 9.191 9.295 1,094,470 +0.05(+0.51%)
Jan 22, 2010 9.380 9.380 9.144 9.248 1,288,509 -0.11(-1.21%)
Jan 21, 2010 9.488 9.597 9.285 9.361 1,649,201 -0.07(-0.70%)
Jan 20, 2010 9.474 9.705 9.365 9.427 2,763,848 -0.00(-0.05%)
Jan 19, 2010 9.700 9.700 9.323 9.431 1,242,904 +0.00(+0.05%)
Jan 15, 2010 9.460 9.427 9.427 9.427 2,549,757 -0.01(-0.15%)
Jan 14, 2010 9.559 9.611 9.422 9.441 1,116,379 -0.12(-1.28%)
Jan 13, 2010 9.601 9.606 9.436 9.564 1,316,390 -0.05(-0.49%)
Jan 12, 2010 9.667 9.705 9.493 9.611 804,193 -0.08(-0.78%)
Jan 11, 2010 9.554 9.691 9.512 9.686 1,090,687 +0.19(+1.99%)
Jan 08, 2010 9.356 9.498 9.332 9.498 793,440 +0.14(+1.51%)
Jan 07, 2010 9.394 9.413 9.285 9.356 1,093,310 +0.02(+0.20%)
Jan 06, 2010 9.172 9.351 9.125 9.337 1,026,688 -0.01(-0.15%)
Jan 05, 2010 9.252 9.351 9.186 9.351 751,879 +0.07(+0.71%)
Jan 04, 2010 9.281 9.540 9.205 9.285 1,755,994 +0.05(+0.51%)
Dec 31, 2009 9.455 9.238 9.238 9.238 2,140,489 -0.19(-2.05%)
Dec 30, 2009 9.309 9.441 9.309 9.431 632,566 +0.11(+1.21%)
Dec 29, 2009 9.455 9.455 9.314 9.318 697,054 -0.12(-1.25%)
Dec 28, 2009 9.337 9.436 9.318 9.436 880,391 +0.14(+1.52%)
Dec 24, 2009 9.229 9.318 9.149 9.295 188,095 +0.06(+0.61%)
Dec 23, 2009 9.233 9.262 9.092 9.238 810,816 +0.04(+0.46%)
Dec 22, 2009 9.125 9.200 9.012 9.196 785,420 +0.11(+1.19%)
Dec 21, 2009 9.130 9.196 9.007 9.087 869,540 +0.03(+0.31%)
Dec 18, 2009 8.908 9.087 8.837 9.059 3,011,205 +0.16(+1.80%)
Dec 17, 2009 8.922 8.946 8.795 8.899 530,143 -0.10(-1.10%)
Dec 16, 2009 9.064 9.078 8.950 8.998 1,171,749 -0.04(-0.47%)
Dec 15, 2009 8.818 9.040 8.739 9.040 1,178,075 +0.22(+2.46%)
Dec 14, 2009 8.795 8.823 8.672 8.823 676,039 +0.10(+1.19%)
Dec 11, 2009 8.823 8.837 8.668 8.719 550,736 -0.04(-0.43%)
Dec 10, 2009 8.743 8.795 8.653 8.757 1,097,564 +0.06(+0.70%)
Dec 09, 2009 8.658 8.795 8.559 8.696 1,016,923 +0.01(+0.11%)
Dec 08, 2009 8.701 8.771 8.587 8.686 1,543,816 -0.11(-1.23%)
Dec 07, 2009 8.800 8.880 8.762 8.795 1,279,446 -0.07(-0.75%)
Dec 04, 2009 8.757 8.922 8.682 8.861 1,195,847 +0.16(+1.84%)
Dec 03, 2009 8.597 8.762 8.597 8.701 1,131,980 +0.11(+1.32%)
Dec 02, 2009 8.408 8.606 8.342 8.587 1,407,390 +0.20(+2.36%)
Dec 01, 2009 8.248 8.408 8.248 8.389 712,511 +0.17(+2.07%)
Nov 30, 2009 8.253 8.253 8.045 8.220 913,665 -0.06(-0.68%)
Nov 27, 2009 8.295 8.455 8.139 8.276 663,691 -0.22(-2.61%)
Nov 25, 2009 8.488 8.517 8.422 8.498 631,043 +0.00(+0.00%)
Nov 24, 2009 8.488 8.554 8.370 8.498 836,379 -0.00(-0.06%)
Nov 23, 2009 8.488 8.545 8.432 8.502 863,444 +0.09(+1.12%)
Nov 20, 2009 8.418 8.521 8.342 8.408 656,532 -0.08(-0.89%)
Nov 19, 2009 8.488 8.521 8.342 8.484 891,821 -0.08(-0.88%)
Nov 18, 2009 8.748 8.771 8.554 8.559 1,393,661 -0.18(-2.10%)
Nov 17, 2009 8.625 8.776 8.602 8.743 1,200,981 +0.05(+0.60%)
Nov 16, 2009 8.488 8.710 8.418 8.691 1,224,010 +0.24(+2.85%)
Nov 13, 2009 8.394 8.488 8.295 8.451 994,776 +0.06(+0.73%)
Nov 12, 2009 8.493 8.611 8.366 8.389 1,177,362 -0.15(-1.71%)
Nov 11, 2009 8.488 8.587 8.413 8.535 1,122,677 +0.12(+1.40%)
Nov 10, 2009 8.319 8.455 8.262 8.418 1,065,916 +0.07(+0.85%)
Nov 09, 2009 8.187 8.352 8.125 8.347 903,000 +0.23(+2.79%)
Nov 06, 2009 8.135 8.210 7.979 8.121 1,032,208 -0.04(-0.46%)
Nov 05, 2009 8.337 8.337 8.116 8.158 1,669,543 -0.08(-1.03%)
Nov 04, 2009 8.535 8.559 8.234 8.243 1,806,720 -0.25(-2.89%)
Nov 03, 2009 8.154 8.493 8.097 8.488 1,105,450 +0.32(+3.93%)
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.