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 (%)
Jan 31, 2006 2.691 2.740 2.630 2.670 4,017,631 -0.01(-0.44%)
Jan 30, 2006 2.611 2.700 2.575 2.681 17,719,578 +0.08(+3.15%)
Jan 27, 2006 2.500 2.611 2.494 2.599 2,004,655 +0.10(+3.99%)
Jan 26, 2006 2.463 2.533 2.427 2.500 1,624,824 +0.05(+1.94%)
Jan 25, 2006 2.397 2.457 2.380 2.452 953,763 +0.05(+2.02%)
Jan 24, 2006 2.404 2.433 2.332 2.404 3,169,652 +0.09(+4.11%)
Jan 23, 2006 2.275 2.317 2.240 2.309 1,456,616 +0.05(+2.37%)
Jan 20, 2006 2.356 2.360 2.228 2.255 861,420 -0.08(-3.55%)
Jan 19, 2006 2.291 2.371 2.285 2.338 775,472 +0.07(+2.98%)
Jan 18, 2006 2.236 2.290 2.234 2.271 558,388 -0.01(-0.26%)
Jan 17, 2006 2.344 2.344 2.198 2.277 620,899 +1.13(+97.73%)
Jan 13, 2006 1.164 1.172 1.144 1.151 943,919 -0.01(-0.51%)
Jan 12, 2006 1.185 1.195 1.156 1.157 969,682 -0.03(-2.77%)
Jan 11, 2006 1.174 1.190 1.142 1.190 1,297,394 +0.03(+2.93%)
Jan 10, 2006 1.215 1.215 1.143 1.156 2,891,734 -0.05(-4.01%)
Jan 09, 2006 1.194 1.239 1.194 1.205 3,355,395 +0.02(+1.50%)
Jan 06, 2006 1.151 1.187 1.151 1.187 2,571,427 +0.04(+3.09%)
Jan 05, 2006 1.134 1.166 1.121 1.151 4,576,361 +0.02(+2.05%)
Jan 04, 2006 1.121 1.160 1.119 1.128 3,040,320 +0.00(+0.34%)
Jan 03, 2006 1.039 1.131 1.035 1.124 5,779,988 +0.10(+9.44%)
Dec 30, 2005 1.039 1.039 1.012 1.027 621,573 -0.00(-0.46%)
Dec 29, 2005 1.039 1.042 1.030 1.032 532,861 -0.00(-0.23%)
Dec 28, 2005 1.043 1.044 1.032 1.034 705,989 -0.00(-0.09%)
Dec 27, 2005 1.046 1.048 1.034 1.035 760,749 -0.00(-0.23%)
Dec 23, 2005 1.025 1.046 1.025 1.038 495,767 +0.01(+0.75%)
Dec 22, 2005 1.029 1.035 1.010 1.030 1,089,473 +0.01(+1.14%)
Dec 21, 2005 1.027 1.033 1.010 1.018 723,445 -0.01(-0.58%)
Dec 20, 2005 1.018 1.034 1.012 1.024 806,723 +0.01(+1.20%)
Dec 19, 2005 1.030 1.030 1.009 1.012 778,989 -0.02(-1.50%)
Dec 16, 2005 1.002 1.033 1.002 1.028 2,090,006 +0.03(+3.37%)
Dec 15, 2005 1.009 1.010 0.9766 0.9941 1,424,523 -0.02(-2.19%)
Dec 14, 2005 0.9997 1.021 0.9823 1.016 1,553,901 -0.02(-1.58%)
Dec 13, 2005 1.038 1.039 1.015 1.033 700,622 +0.00(+0.00%)
Dec 12, 2005 1.051 1.051 1.024 1.033 994,307 -0.01(-1.19%)
Dec 09, 2005 1.057 1.058 1.041 1.045 1,146,786 -0.00(-0.45%)
Dec 08, 2005 1.032 1.057 1.032 1.050 1,033,238 +0.01(+1.26%)
Dec 07, 2005 1.053 1.053 1.028 1.037 794,996 -0.00(-0.11%)
Dec 06, 2005 1.026 1.052 1.015 1.038 1,106,608 +0.02(+2.25%)
Dec 05, 2005 0.9971 1.018 0.9861 1.015 947,634 +0.00(+0.41%)
Dec 02, 2005 1.000 1.015 0.9775 1.011 735,349 +0.01(+1.49%)
Dec 01, 2005 0.9807 1.000 0.9695 0.9962 1,559,756 +0.03(+3.01%)
Nov 30, 2005 0.9594 0.9799 0.9534 0.9671 2,252,881 +0.00(+0.09%)
Nov 29, 2005 0.9888 0.9988 0.9570 0.9662 893,127 -0.02(-1.90%)
Nov 28, 2005 0.9677 0.9911 0.9677 0.9849 4,417,901 -0.00(-0.27%)
Nov 25, 2005 0.9983 1.001 0.9876 0.9876 487,233 -0.01(-0.72%)
Nov 23, 2005 0.9879 1.000 0.9834 0.9947 1,485,332 +0.01(+0.54%)
Nov 22, 2005 0.9653 0.9994 0.9653 0.9894 4,258,607 -0.04(-4.17%)
Nov 21, 2005 0.9941 1.035 0.9511 1.032 1,738,048 +0.04(+3.76%)
Nov 18, 2005 0.9825 0.9991 0.9781 0.9950 1,288,177 +0.02(+1.76%)
Nov 17, 2005 0.9641 0.9807 0.9532 0.9778 804,474 +0.02(+1.79%)
Nov 16, 2005 0.9621 0.9638 0.9273 0.9606 1,255,144 +0.01(+0.56%)
Nov 15, 2005 0.9816 0.9858 0.9488 0.9552 1,377,268 -0.03(-2.63%)
Nov 14, 2005 1.006 1.006 0.9724 0.9810 1,741,586 -0.00(-0.33%)
Nov 11, 2005 0.9879 1.013 0.9715 0.9843 1,201,892 -0.01(-1.16%)
Nov 10, 2005 0.9718 0.9986 0.9615 0.9959 2,025,624 +0.03(+2.91%)
Nov 09, 2005 0.9407 0.9718 0.9362 0.9677 1,730,693 +0.03(+2.87%)
Nov 08, 2005 0.9526 0.9532 0.9356 0.9407 1,486,806 -0.01(-1.03%)
Nov 07, 2005 0.9167 0.9526 0.8813 0.9505 759,233 +0.04(+4.50%)
Nov 04, 2005 0.9036 0.9095 0.8754 0.9095 626,140 +0.01(+0.59%)
Nov 03, 2005 0.9095 0.9410 0.8991 0.9042 1,058,385 +0.00(+0.07%)
Nov 02, 2005 0.8849 0.9128 0.8825 0.9036 1,011,460 +0.02(+1.94%)
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.