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

LKQ Corp (NQ: LKQ )

40.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2009 9.383 9.168 9.168 9.168 2,156,917 -0.19(-2.05%)
Dec 30, 2009 9.238 9.369 9.238 9.360 637,420 +0.11(+1.21%)
Dec 29, 2009 9.383 9.383 9.243 9.247 702,404 -0.12(-1.25%)
Dec 28, 2009 9.266 9.364 9.247 9.364 887,148 +0.14(+1.52%)
Dec 24, 2009 9.158 9.247 9.079 9.224 189,539 +0.06(+0.61%)
Dec 23, 2009 9.163 9.191 9.023 9.168 817,038 +0.04(+0.46%)
Dec 22, 2009 9.055 9.130 8.943 9.126 791,448 +0.11(+1.19%)
Dec 21, 2009 9.060 9.126 8.938 9.018 876,213 +0.03(+0.31%)
Dec 18, 2009 8.840 9.018 8.770 8.990 3,034,315 +0.16(+1.80%)
Dec 17, 2009 8.854 8.878 8.728 8.831 534,212 -0.10(-1.10%)
Dec 16, 2009 8.995 9.009 8.882 8.929 1,180,742 -0.04(-0.47%)
Dec 15, 2009 8.751 8.971 8.673 8.971 1,187,116 +0.22(+2.46%)
Dec 14, 2009 8.728 8.756 8.606 8.756 681,228 +0.10(+1.19%)
Dec 11, 2009 8.756 8.770 8.602 8.653 554,962 -0.04(-0.43%)
Dec 10, 2009 8.676 8.728 8.587 8.690 1,105,987 +0.06(+0.71%)
Dec 09, 2009 8.592 8.728 8.494 8.630 1,024,727 +0.01(+0.11%)
Dec 08, 2009 8.634 8.704 8.522 8.620 1,555,664 -0.11(-1.23%)
Dec 07, 2009 8.733 8.812 8.695 8.728 1,289,265 -0.07(-0.75%)
Dec 04, 2009 8.690 8.854 8.616 8.793 1,205,025 +0.16(+1.84%)
Dec 03, 2009 8.531 8.695 8.531 8.634 1,140,668 +0.11(+1.32%)
Dec 02, 2009 8.344 8.541 8.279 8.522 1,418,191 +0.20(+2.36%)
Dec 01, 2009 8.185 8.344 8.185 8.325 717,979 +0.17(+2.07%)
Nov 30, 2009 8.190 8.190 7.984 8.157 920,677 -0.06(-0.68%)
Nov 27, 2009 8.232 8.391 8.077 8.213 668,785 -0.22(-2.61%)
Nov 25, 2009 8.424 8.452 8.358 8.433 635,886 +0.00(+0.00%)
Nov 24, 2009 8.424 8.489 8.307 8.433 842,798 -0.00(-0.06%)
Nov 23, 2009 8.424 8.480 8.368 8.438 870,070 +0.09(+1.12%)
Nov 20, 2009 8.353 8.456 8.279 8.344 661,571 -0.07(-0.89%)
Nov 19, 2009 8.424 8.456 8.279 8.419 898,665 -0.07(-0.88%)
Nov 18, 2009 8.681 8.704 8.489 8.494 1,404,357 -0.18(-2.10%)
Nov 17, 2009 8.559 8.709 8.536 8.676 1,210,198 +0.05(+0.60%)
Nov 16, 2009 8.424 8.644 8.353 8.625 1,233,404 +0.24(+2.85%)
Nov 13, 2009 8.330 8.424 8.232 8.386 1,002,410 +0.06(+0.73%)
Nov 12, 2009 8.428 8.545 8.302 8.325 1,186,398 -0.15(-1.71%)
Nov 11, 2009 8.424 8.522 8.349 8.470 1,131,293 +0.12(+1.40%)
Nov 10, 2009 8.255 8.391 8.199 8.353 1,074,097 +0.07(+0.85%)
Nov 09, 2009 8.124 8.288 8.063 8.283 909,931 +0.22(+2.79%)
Nov 06, 2009 8.073 8.148 7.918 8.059 1,040,130 -0.04(-0.46%)
Nov 05, 2009 8.274 8.274 8.054 8.096 1,682,356 -0.08(-1.03%)
Nov 04, 2009 8.470 8.494 8.171 8.180 1,820,586 -0.24(-2.89%)
Nov 03, 2009 8.091 8.428 8.035 8.424 1,113,934 +0.32(+3.93%)
Nov 02, 2009 7.895 8.143 7.722 8.105 1,470,793 +0.02(+0.29%)
Oct 30, 2009 8.283 8.386 8.054 8.082 1,549,458 -0.25(-3.03%)
Oct 29, 2009 8.396 8.513 8.031 8.335 1,968,679 +0.43(+5.38%)
Oct 28, 2009 8.363 8.396 7.909 7.909 1,687,487 -0.41(-4.95%)
Oct 27, 2009 8.648 8.648 8.321 8.321 1,795,322 -0.34(-3.89%)
Oct 26, 2009 8.658 8.789 8.541 8.658 1,226,991 -0.03(-0.32%)
Oct 23, 2009 8.639 8.737 8.569 8.686 925,100 +0.01(+0.16%)
Oct 22, 2009 8.616 8.737 8.522 8.672 1,695,812 +0.08(+0.93%)
Oct 21, 2009 8.573 8.709 8.527 8.592 1,162,720 +0.03(+0.38%)
Oct 20, 2009 8.470 8.793 8.452 8.559 1,981,329 -0.24(-2.71%)
Oct 19, 2009 8.826 8.915 8.728 8.798 1,141,131 -0.07(-0.74%)
Oct 16, 2009 8.962 8.962 8.812 8.864 811,732 -0.16(-1.76%)
Oct 15, 2009 8.868 9.023 8.868 9.023 739,486 +0.08(+0.94%)
Oct 14, 2009 8.995 9.055 8.864 8.938 906,065 -0.00(-0.05%)
Oct 13, 2009 8.929 8.957 8.756 8.943 948,287 +0.02(+0.26%)
Oct 12, 2009 8.756 9.116 8.742 8.920 1,147,824 -0.30(-3.25%)
Oct 09, 2009 9.074 9.229 9.027 9.219 593,797 +0.11(+1.18%)
Oct 08, 2009 9.023 9.168 8.953 9.112 1,285,269 +0.12(+1.30%)
Oct 07, 2009 8.896 8.995 8.747 8.995 1,137,191 +0.06(+0.63%)
Oct 06, 2009 8.938 9.135 8.784 8.938 1,019,311 +0.02(+0.26%)
Oct 05, 2009 8.789 8.915 8.531 8.915 912,614 +0.19(+2.20%)
Oct 02, 2009 8.761 8.924 8.690 8.723 1,298,186 -0.05(-0.53%)
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.