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 (%)
Sep 30, 2009 8.812 8.879 8.641 8.803 960,954 -0.04(-0.48%)
Sep 29, 2009 8.822 8.888 8.793 8.845 1,136,773 +0.06(+0.65%)
Sep 28, 2009 8.826 8.841 8.740 8.788 805,769 +0.01(+0.16%)
Sep 25, 2009 8.722 8.855 8.722 8.774 873,487 +0.02(+0.22%)
Sep 24, 2009 8.869 8.902 8.727 8.755 937,320 -0.08(-0.86%)
Sep 23, 2009 9.088 9.130 8.831 8.831 1,396,529 -0.19(-2.16%)
Sep 22, 2009 9.073 9.121 8.983 9.026 883,388 -0.02(-0.26%)
Sep 21, 2009 8.959 9.050 8.869 9.050 1,332,613 +0.00(+0.00%)
Sep 18, 2009 9.069 9.092 8.931 9.050 1,339,018 -0.01(-0.10%)
Sep 17, 2009 9.021 9.097 9.012 9.059 1,077,457 -0.02(-0.21%)
Sep 16, 2009 9.021 9.088 8.950 9.078 2,071,162 +0.05(+0.53%)
Sep 15, 2009 8.803 9.031 8.660 9.031 2,271,617 +0.40(+4.62%)
Sep 14, 2009 8.333 8.637 8.295 8.632 1,134,671 +0.28(+3.30%)
Sep 11, 2009 8.219 8.385 8.166 8.356 617,664 +0.12(+1.50%)
Sep 10, 2009 8.219 8.299 8.133 8.233 587,904 +0.02(+0.23%)
Sep 09, 2009 8.143 8.285 8.043 8.214 505,165 +0.04(+0.52%)
Sep 08, 2009 8.133 8.200 7.996 8.171 549,353 +0.06(+0.70%)
Sep 04, 2009 8.019 8.176 7.915 8.114 488,914 +0.11(+1.42%)
Sep 03, 2009 8.015 8.034 7.929 8.000 719,767 +0.01(+0.12%)
Sep 02, 2009 7.948 8.067 7.853 7.991 889,194 +0.01(+0.12%)
Sep 01, 2009 8.185 8.315 7.901 7.981 1,455,547 -0.26(-3.17%)
Aug 31, 2009 8.214 8.513 8.200 8.242 1,637,065 -0.05(-0.57%)
Aug 28, 2009 8.290 8.356 8.105 8.290 1,415,588 +0.08(+0.92%)
Aug 27, 2009 8.228 8.257 8.091 8.214 823,745 -0.00(-0.06%)
Aug 26, 2009 8.238 8.356 8.190 8.219 729,761 -0.01(-0.17%)
Aug 25, 2009 8.494 8.546 8.185 8.233 1,665,768 -0.20(-2.42%)
Aug 24, 2009 8.584 8.660 8.423 8.437 1,135,524 -0.15(-1.71%)
Aug 21, 2009 8.523 8.646 8.400 8.584 1,755,432 +0.10(+1.18%)
Aug 20, 2009 8.219 8.546 8.062 8.485 1,254,986 +0.27(+3.29%)
Aug 19, 2009 7.905 8.261 7.882 8.214 1,104,751 +0.24(+3.04%)
Aug 18, 2009 8.295 8.295 7.891 7.972 896,271 +0.03(+0.42%)
Aug 17, 2009 8.304 8.523 7.920 7.939 1,371,217 -0.44(-5.22%)
Aug 14, 2009 8.409 8.537 8.242 8.375 925,755 -0.07(-0.79%)
Aug 13, 2009 8.185 8.461 8.043 8.442 1,650,549 +0.12(+1.48%)
Aug 12, 2009 8.342 8.475 8.295 8.318 759,265 -0.05(-0.62%)
Aug 11, 2009 8.466 8.499 8.247 8.371 1,125,914 -0.14(-1.67%)
Aug 10, 2009 8.489 8.542 8.400 8.513 1,044,535 -0.03(-0.39%)
Aug 07, 2009 8.518 8.551 8.437 8.546 995,569 +0.13(+1.52%)
Aug 06, 2009 8.470 8.523 8.314 8.418 1,005,855 -0.06(-0.67%)
Aug 05, 2009 8.546 8.546 8.394 8.475 1,022,239 -0.07(-0.83%)
Aug 04, 2009 8.399 8.561 8.323 8.546 946,508 +0.09(+1.12%)
Aug 03, 2009 8.546 8.584 8.309 8.451 1,201,045 -0.07(-0.78%)
Jul 31, 2009 8.295 8.561 8.200 8.518 1,605,590 +0.18(+2.16%)
Jul 30, 2009 8.489 8.641 8.124 8.337 2,842,249 -0.23(-2.71%)
Jul 29, 2009 8.556 8.717 8.470 8.570 1,168,869 +0.00(+0.00%)
Jul 28, 2009 8.575 8.693 8.461 8.570 1,012,477 -0.00(-0.06%)
Jul 27, 2009 8.589 8.641 8.470 8.575 1,118,814 -0.06(-0.71%)
Jul 24, 2009 8.532 8.675 8.409 8.637 1,305,429 -0.07(-0.76%)
Jul 23, 2009 8.432 8.746 8.318 8.703 1,868,024 +0.26(+3.09%)
Jul 22, 2009 8.394 8.527 8.299 8.442 921,874 +0.05(+0.57%)
Jul 21, 2009 8.485 8.605 8.266 8.394 1,305,619 -0.15(-1.72%)
Jul 20, 2009 8.072 8.551 8.057 8.542 3,223,934 +0.65(+8.18%)
Jul 17, 2009 7.863 7.929 7.744 7.896 799,069 +0.06(+0.73%)
Jul 16, 2009 7.696 7.929 7.630 7.839 1,642,299 +0.12(+1.60%)
Jul 15, 2009 7.625 7.763 7.587 7.715 1,186,900 +0.16(+2.07%)
Jul 14, 2009 7.407 7.606 7.407 7.559 1,255,273 +0.15(+1.99%)
Jul 13, 2009 7.345 7.497 7.231 7.412 1,563,161 -0.02(-0.32%)
Jul 10, 2009 7.440 7.597 7.260 7.435 1,595,971 -0.02(-0.25%)
Jul 09, 2009 7.440 7.516 7.364 7.454 998,071 +0.07(+0.90%)
Jul 08, 2009 7.540 7.540 7.283 7.388 1,296,461 -0.10(-1.33%)
Jul 07, 2009 7.506 7.587 7.435 7.488 1,280,692 -0.06(-0.82%)
Jul 06, 2009 7.635 7.720 7.454 7.549 1,095,220 -0.15(-1.97%)
Jul 02, 2009 7.758 7.796 7.497 7.701 1,320,484 -0.09(-1.22%)
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.