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 (%)
May 28, 2004 0.5416 0.5669 0.5410 0.5490 792,673 +0.01(+1.37%)
May 27, 2004 0.5401 0.5416 0.5354 0.5416 203,854 +0.00(+0.27%)
May 26, 2004 0.5298 0.5401 0.5298 0.5401 700,854 +0.01(+1.17%)
May 25, 2004 0.5342 0.5342 0.5286 0.5339 164,262 +0.00(+0.78%)
May 24, 2004 0.5265 0.5345 0.5223 0.5298 269,559 +0.00(+0.62%)
May 21, 2004 0.5372 0.5372 0.5226 0.5265 165,947 -0.00(-0.06%)
May 20, 2004 0.5321 0.5372 0.5268 0.5268 2,053,705 -0.01(-0.95%)
May 19, 2004 0.5312 0.5342 0.5312 0.5318 215,647 -0.00(-0.44%)
May 18, 2004 0.5366 0.5372 0.5303 0.5342 151,627 +0.00(+0.06%)
May 17, 2004 0.5312 0.5363 0.5312 0.5339 94,345 -0.00(-0.72%)
May 14, 2004 0.5384 0.5416 0.5351 0.5378 144,045 -0.00(-0.22%)
May 13, 2004 0.5312 0.5413 0.5312 0.5390 1,258,505 +0.00(+0.06%)
May 12, 2004 0.5316 0.5401 0.5306 0.5387 949,354 -0.00(-0.55%)
May 11, 2004 0.5295 0.5416 0.5295 0.5416 1,515,429 +0.00(+0.77%)
May 10, 2004 0.5342 0.5387 0.5283 0.5375 1,511,217 -0.00(-0.44%)
May 07, 2004 0.5354 0.5416 0.5268 0.5398 1,290,515 +0.01(+2.19%)
May 06, 2004 0.5336 0.5372 0.5244 0.5283 1,352,008 -0.01(-1.00%)
May 05, 2004 0.5342 0.5431 0.5253 0.5336 583,764 +0.01(+1.30%)
May 04, 2004 0.5283 0.5303 0.5209 0.5268 628,410 -0.01(-1.39%)
May 03, 2004 0.5220 0.5342 0.5161 0.5342 121,301 +0.01(+1.35%)
Apr 30, 2004 0.5188 0.5286 0.5022 0.5271 552,596 +0.01(+2.01%)
Apr 29, 2004 0.5312 0.5363 0.5167 0.5167 531,537 -0.01(-2.74%)
Apr 28, 2004 0.5167 0.5312 0.5164 0.5312 132,252 +0.00(+0.62%)
Apr 27, 2004 0.5339 0.5342 0.5164 0.5280 80,025 -0.01(-1.17%)
Apr 26, 2004 0.5265 0.5342 0.5191 0.5342 187,006 +0.00(+0.00%)
Apr 23, 2004 0.5360 0.5375 0.5125 0.5342 293,145 -0.00(-0.72%)
Apr 22, 2004 0.5398 0.5398 0.5315 0.5381 195,430 -0.00(-0.82%)
Apr 21, 2004 0.5490 0.5490 0.5390 0.5425 119,616 -0.01(-1.19%)
Apr 20, 2004 0.5482 0.5490 0.5378 0.5490 211,435 +0.00(+0.16%)
Apr 19, 2004 0.5247 0.5490 0.5247 0.5482 454,039 +0.01(+2.61%)
Apr 16, 2004 0.5289 0.5342 0.5283 0.5342 272,928 +0.00(+0.00%)
Apr 15, 2004 0.5339 0.5342 0.5289 0.5342 154,996 +0.00(+0.00%)
Apr 14, 2004 0.5289 0.5342 0.5256 0.5342 662,947 +0.01(+1.01%)
Apr 13, 2004 0.5268 0.5327 0.5223 0.5288 422,871 +0.00(+0.39%)
Apr 12, 2004 0.5265 0.5301 0.5105 0.5268 1,033,591 -0.00(-0.28%)
Apr 08, 2004 0.5298 0.5342 0.5265 0.5283 572,813 -0.00(-0.28%)
Apr 07, 2004 0.5253 0.5327 0.5197 0.5298 518,059 +0.00(+0.73%)
Apr 06, 2004 0.5223 0.5265 0.5185 0.5259 594,715 -0.00(-0.45%)
Apr 05, 2004 0.5339 0.5339 0.5223 0.5283 206,381 +0.00(+0.28%)
Apr 02, 2004 0.5289 0.5312 0.5244 0.5268 170,159 +0.00(+0.85%)
Apr 01, 2004 0.5194 0.5333 0.5125 0.5223 675,583 +0.00(+0.57%)
Mar 31, 2004 0.5045 0.5194 0.4986 0.5194 2,400,763 +0.01(+2.94%)
Mar 30, 2004 0.4832 0.5105 0.4808 0.5045 2,018,326 +0.01(+2.97%)
Mar 29, 2004 0.4867 0.4949 0.4832 0.4900 553,439 -0.00(-0.06%)
Mar 26, 2004 0.5076 0.5152 0.4888 0.4903 2,652,633 -0.02(-4.18%)
Mar 25, 2004 0.5179 0.5179 0.5007 0.5117 239,233 +0.00(+0.29%)
Mar 24, 2004 0.4912 0.5164 0.4912 0.5102 745,500 +0.01(+1.30%)
Mar 23, 2004 0.5001 0.5075 0.4956 0.5036 922,398 +0.00(+0.95%)
Mar 22, 2004 0.4980 0.5004 0.4867 0.4989 933,349 -0.00(-0.83%)
Mar 19, 2004 0.5075 0.5075 0.4986 0.5030 108,666 -0.01(-1.97%)
Mar 18, 2004 0.5119 0.5181 0.5066 0.5131 422,028 -0.01(-1.43%)
Mar 17, 2004 0.5128 0.5315 0.5125 0.5206 520,586 +0.01(+1.68%)
Mar 16, 2004 0.5298 0.5342 0.5119 0.5119 438,034 -0.01(-1.82%)
Mar 15, 2004 0.5348 0.5413 0.5194 0.5214 309,993 -0.02(-3.67%)
Mar 12, 2004 0.5446 0.5446 0.5342 0.5413 38,749 -0.00(-0.33%)
Mar 11, 2004 0.5443 0.5446 0.5330 0.5431 153,311 +0.00(+0.00%)
Mar 10, 2004 0.5401 0.5431 0.5283 0.5431 28,640 +0.00(+0.00%)
Mar 09, 2004 0.5460 0.5460 0.5410 0.5431 644,415 +0.00(+0.05%)
Mar 08, 2004 0.5476 0.5476 0.5372 0.5428 138,149 -0.00(-0.38%)
Mar 05, 2004 0.5461 0.5490 0.5449 0.5449 460,778 -0.00(-0.70%)
Mar 04, 2004 0.5490 0.5490 0.5416 0.5487 138,991 +0.01(+1.25%)
Mar 03, 2004 0.5321 0.5490 0.5312 0.5420 311,678 +0.01(+1.73%)
Mar 02, 2004 0.5624 0.5639 0.5327 0.5327 254,396 -0.01(-2.39%)
Mar 01, 2004 0.5520 0.5674 0.5458 0.5458 343,688 -0.01(-2.18%)
Feb 27, 2004 0.5639 0.5766 0.5517 0.5579 908,078 -0.01(-1.36%)
Feb 26, 2004 0.5906 0.5906 0.5496 0.5657 350,427 -0.02(-3.98%)
Feb 25, 2004 0.5209 0.5945 0.5209 0.5891 417,817 +0.07(+12.59%)
Feb 24, 2004 0.5232 0.5232 0.5149 0.5232 117,089 +0.00(+0.69%)
Feb 23, 2004 0.5194 0.5282 0.5134 0.5197 892,915 -0.01(-1.07%)
Feb 20, 2004 0.5164 0.5342 0.5164 0.5253 183,637 +0.00(+0.49%)
Feb 19, 2004 0.5312 0.5312 0.5220 0.5227 668,844 -0.01(-1.60%)
Feb 18, 2004 0.5312 0.5315 0.5238 0.5312 91,818 +0.01(+1.70%)
Feb 17, 2004 0.5223 0.5318 0.5223 0.5223 85,079 -0.01(-1.90%)
Feb 13, 2004 0.5302 0.5333 0.5223 0.5324 125,513 +0.00(+0.39%)
Feb 12, 2004 0.5268 0.5333 0.5194 0.5303 283,879 +0.01(+1.02%)
Feb 11, 2004 0.5194 0.5321 0.5194 0.5250 138,149 -0.01(-1.11%)
Feb 10, 2004 0.5268 0.5342 0.5194 0.5309 284,722 +0.01(+2.81%)
Feb 09, 2004 0.5220 0.5280 0.5125 0.5164 839,003 +0.01(+1.75%)
Feb 06, 2004 0.5309 0.5339 0.5045 0.5075 1,894,497 -0.02(-4.47%)
Feb 05, 2004 0.5461 0.5463 0.5312 0.5312 411,920 -0.01(-1.05%)
Feb 04, 2004 0.5558 0.5565 0.5309 0.5369 1,040,330 -0.01(-1.63%)
Feb 03, 2004 0.5565 0.5565 0.5431 0.5458 499,527 -0.01(-1.92%)
Feb 02, 2004 0.5565 0.5565 0.5490 0.5565 507,108 +0.00(+0.37%)
Jan 30, 2004 0.5579 0.5579 0.5452 0.5544 299,884 -0.00(-0.21%)
Jan 29, 2004 0.5636 0.5648 0.5550 0.5556 180,267 -0.01(-1.47%)
Jan 28, 2004 0.5713 0.5713 0.5603 0.5639 451,512 -0.00(-0.11%)
Jan 27, 2004 0.5906 0.5906 0.5476 0.5645 245,130 -0.02(-3.26%)
Jan 26, 2004 0.5840 0.5936 0.5793 0.5835 1,202,908 +0.00(+0.35%)
Jan 23, 2004 0.5876 0.5906 0.5681 0.5814 541,645 -0.00(-0.81%)
Jan 22, 2004 0.5876 0.5876 0.5769 0.5861 166,789 -0.00(-0.15%)
Jan 21, 2004 0.5621 0.6063 0.5384 0.5870 256,081 +0.03(+4.99%)
Jan 20, 2004 0.5404 0.5591 0.5395 0.5591 306,623 +0.01(+2.50%)
Jan 16, 2004 0.5375 0.5487 0.5321 0.5455 267,874 +0.01(+1.49%)
Jan 15, 2004 0.5295 0.5375 0.5253 0.5375 151,029 +0.01(+2.61%)
Jan 14, 2004 0.5286 0.5309 0.5194 0.5238 1,828,632 +0.00(+0.00%)
Jan 13, 2004 0.5164 0.5327 0.5137 0.5238 904,515 -0.01(-1.40%)
Jan 12, 2004 0.5238 0.5342 0.5229 0.5312 1,231,170 -0.00(-0.17%)
Jan 09, 2004 0.5342 0.5357 0.5303 0.5321 228,021 +0.00(+0.00%)
Jan 08, 2004 0.5283 0.5333 0.5164 0.5321 1,601,553 -0.00(-0.11%)
Jan 07, 2004 0.5342 0.5342 0.5283 0.5327 1,170,140 +0.01(+1.07%)
Jan 06, 2004 0.5200 0.5416 0.5200 0.5271 256,923 +0.00(+0.00%)
Jan 05, 2004 0.5386 0.5386 0.5223 0.5271 213,962 +0.00(+0.23%)
Jan 02, 2004 0.5256 0.5342 0.5232 0.5259 144,888 -0.01(-1.28%)
Dec 31, 2003 0.5345 0.5387 0.5262 0.5327 378,225 +0.00(+0.39%)
Dec 30, 2003 0.5333 0.5490 0.5306 0.5306 633,944 -0.01(-2.03%)
Dec 29, 2003 0.5327 0.5428 0.5327 0.5416 233,472 +0.00(+0.00%)
Dec 26, 2003 0.5401 0.5416 0.5401 0.5416 3,251 +0.00(+0.00%)
Dec 24, 2003 0.5431 0.5431 0.5330 0.5416 76,799 +0.00(+0.05%)
Dec 23, 2003 0.5342 0.5416 0.5330 0.5413 207,249 +0.01(+1.33%)
Dec 22, 2003 0.5197 0.5357 0.5197 0.5342 80,337 +0.00(+0.00%)
Dec 19, 2003 0.5244 0.5342 0.5244 0.5342 547,062 +0.00(+0.00%)
Dec 18, 2003 0.5357 0.5357 0.5289 0.5342 42,430 +0.00(+0.00%)
Dec 17, 2003 0.5134 0.5369 0.5134 0.5342 209,329 +0.01(+1.87%)
Dec 16, 2003 0.5122 0.5283 0.5122 0.5244 218,511 +0.01(+2.43%)
Dec 15, 2003 0.4989 0.5253 0.4989 0.5119 258,313 -0.00(-0.52%)
Dec 12, 2003 0.5101 0.5164 0.4983 0.5146 881,299 +0.01(+2.60%)
Dec 11, 2003 0.4823 0.5087 0.4748 0.5016 261,978 +0.02(+3.69%)
Dec 10, 2003 0.4766 0.4885 0.4748 0.4837 124,755 +0.01(+1.55%)
Dec 09, 2003 0.5209 0.5209 0.4639 0.4763 579,055 -0.03(-5.03%)
Dec 08, 2003 0.5327 0.5327 0.5016 0.5016 240,059 -0.03(-4.84%)
Dec 05, 2003 0.5333 0.5401 0.5271 0.5271 340,706 -0.01(-1.17%)
Dec 04, 2003 0.5283 0.5333 0.5268 0.5333 1,082,575 +0.00(+0.73%)
Dec 03, 2003 0.5286 0.5298 0.5197 0.5295 191,429 +0.01(+1.08%)
Dec 02, 2003 0.5194 0.5342 0.5194 0.5238 316,479 -0.01(-1.94%)
Dec 01, 2003 0.5312 0.5342 0.5194 0.5342 245,164 +0.01(+1.69%)
Nov 28, 2003 0.5283 0.5298 0.5164 0.5253 43,003 -0.00(-0.56%)
Nov 26, 2003 0.5010 0.5327 0.4956 0.5283 621,039 +0.03(+6.27%)
Nov 25, 2003 0.4986 0.5105 0.4897 0.4971 325,577 +0.00(+0.30%)
Nov 24, 2003 0.4927 0.4956 0.4867 0.4956 218,595 +0.01(+2.14%)
Nov 21, 2003 0.4882 0.4897 0.4823 0.4852 196,786 -0.00(-0.61%)
Nov 20, 2003 0.4897 0.4926 0.4823 0.4882 907,825 -0.00(-0.30%)
Nov 19, 2003 0.4829 0.4938 0.4808 0.4897 372,884 +0.01(+1.23%)
Nov 18, 2003 0.4870 0.4897 0.4838 0.4838 102,095 -0.00(-0.67%)
Nov 17, 2003 0.4971 0.5001 0.4867 0.4870 1,953,059 -0.01(-1.97%)
Nov 14, 2003 0.4930 0.4986 0.4930 0.4968 2,100,070 +0.00(+0.72%)
Nov 13, 2003 0.4956 0.5045 0.4930 0.4932 127,046 -0.01(-2.18%)
Nov 12, 2003 0.4986 0.5102 0.4956 0.5042 630,111 -0.00(-0.06%)
Nov 11, 2003 0.4971 0.5045 0.4971 0.5045 964,096 +0.00(+0.30%)
Nov 10, 2003 0.4950 0.5075 0.4950 0.5030 519,794 -0.00(-0.29%)
Nov 07, 2003 0.5045 0.5045 0.4959 0.5045 229,479 +0.00(+0.71%)
Nov 06, 2003 0.5039 0.5045 0.4944 0.5010 403,909 -0.00(-0.71%)
Nov 05, 2003 0.5042 0.5060 0.4956 0.5045 67,625 -0.01(-1.33%)
Nov 04, 2003 0.5256 0.5256 0.5045 0.5114 730,371 -0.01(-1.60%)
Nov 03, 2003 0.5134 0.5303 0.5066 0.5197 687,376 +0.01(+1.21%)
Oct 31, 2003 0.4941 0.5137 0.4927 0.5134 1,535,182 +0.02(+4.22%)
Oct 30, 2003 0.4778 0.4983 0.4748 0.4927 694,957 +0.01(+3.11%)
Oct 29, 2003 0.4681 0.4814 0.4645 0.4778 1,732,087 +0.01(+1.71%)
Oct 28, 2003 0.4867 0.4927 0.4654 0.4698 1,703,868 -0.01(-1.06%)
Oct 27, 2003 0.4748 0.4927 0.4674 0.4748 841,530 +0.00(+0.44%)
Oct 24, 2003 0.4588 0.4748 0.4588 0.4728 1,701,593 +0.01(+2.77%)
Oct 23, 2003 0.4677 0.4677 0.4556 0.4600 967,044 -0.01(-2.15%)
Oct 22, 2003 0.4748 0.4748 0.4689 0.4701 748,027 -0.00(-0.69%)
Oct 21, 2003 0.4716 0.4743 0.4707 0.4734 931,664 +0.00(+0.00%)
Oct 20, 2003 0.4743 0.4754 0.4677 0.4734 1,419,398 +0.00(+0.63%)
Oct 17, 2003 0.4751 0.4766 0.4704 0.4704 1,686,431 -0.00(-0.94%)
Oct 16, 2003 0.4751 0.4808 0.4748 0.4748 308,308 -0.00(-0.06%)
Oct 15, 2003 0.4840 0.5022 0.4748 0.4751 826,368 -0.01(-1.78%)
Oct 14, 2003 0.4562 0.4941 0.4544 0.4838 2,252,716 +0.03(+6.47%)
Oct 13, 2003 0.4594 0.4594 0.4526 0.4544 1,591,824 -0.00(-0.71%)
Oct 10, 2003 0.4630 0.4730 0.4496 0.4576 2,808,893 -0.01(-1.15%)
Oct 09, 2003 0.4722 0.4778 0.4630 0.4630 1,286,725 -0.01(-3.11%)
Oct 08, 2003 0.4852 0.4852 0.4689 0.4778 3,360,015 -0.00(-0.92%)
Oct 07, 2003 0.4645 0.4927 0.4645 0.4823 3,570,171 +0.01(+2.91%)
Oct 06, 2003 0.4502 0.4716 0.4461 0.4686 3,226,491 +0.02(+5.27%)
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.