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

LKQ Corp (NQ: LKQ )

44.18 -0.05 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 2.673 2.721 2.613 2.652 4,044,605 -0.01(-0.44%)
Jan 30, 2006 2.594 2.682 2.557 2.664 17,838,548 +0.08(+3.15%)
Jan 27, 2006 2.483 2.594 2.477 2.582 2,018,115 +0.10(+3.99%)
Jan 26, 2006 2.447 2.516 2.411 2.483 1,635,733 +0.05(+1.94%)
Jan 25, 2006 2.381 2.441 2.364 2.436 960,167 +0.05(+2.02%)
Jan 24, 2006 2.388 2.417 2.317 2.388 3,190,933 +0.09(+4.11%)
Jan 23, 2006 2.260 2.302 2.225 2.293 1,466,396 +0.05(+2.37%)
Jan 20, 2006 2.340 2.344 2.213 2.240 867,204 -0.08(-3.55%)
Jan 19, 2006 2.276 2.355 2.270 2.323 780,678 +0.07(+2.98%)
Jan 18, 2006 2.221 2.274 2.219 2.256 562,137 -0.01(-0.26%)
Jan 17, 2006 2.329 2.329 2.184 2.261 625,068 +1.12(+97.73%)
Jan 13, 2006 1.156 1.164 1.136 1.144 950,257 -0.01(-0.51%)
Jan 12, 2006 1.177 1.187 1.148 1.150 976,192 -0.03(-2.77%)
Jan 11, 2006 1.166 1.182 1.135 1.182 1,306,105 +0.03(+2.93%)
Jan 10, 2006 1.206 1.206 1.136 1.149 2,911,149 -0.05(-4.02%)
Jan 09, 2006 1.186 1.231 1.186 1.197 3,377,923 +0.02(+1.50%)
Jan 06, 2006 1.144 1.179 1.144 1.179 2,588,691 +0.04(+3.09%)
Jan 05, 2006 1.126 1.158 1.113 1.144 4,607,087 +0.02(+2.05%)
Jan 04, 2006 1.114 1.153 1.111 1.121 3,060,733 +0.00(+0.34%)
Jan 03, 2006 1.032 1.123 1.028 1.117 5,818,795 +0.10(+9.44%)
Dec 30, 2005 1.032 1.032 1.006 1.020 625,747 -0.00(-0.46%)
Dec 29, 2005 1.032 1.035 1.023 1.025 536,439 -0.00(-0.23%)
Dec 28, 2005 1.036 1.037 1.025 1.028 710,729 -0.00(-0.09%)
Dec 27, 2005 1.039 1.041 1.027 1.028 765,857 -0.00(-0.23%)
Dec 23, 2005 1.018 1.039 1.018 1.031 499,096 +0.01(+0.75%)
Dec 22, 2005 1.022 1.028 1.004 1.023 1,096,787 +0.01(+1.14%)
Dec 21, 2005 1.020 1.026 1.004 1.012 728,302 -0.01(-0.58%)
Dec 20, 2005 1.011 1.027 1.005 1.018 812,139 +0.01(+1.20%)
Dec 19, 2005 1.023 1.023 1.002 1.005 784,219 -0.02(-1.50%)
Dec 16, 2005 0.9948 1.026 0.9948 1.021 2,104,038 +0.03(+3.37%)
Dec 15, 2005 1.002 1.003 0.9701 0.9875 1,434,087 -0.02(-2.19%)
Dec 14, 2005 0.9931 1.014 0.9758 1.010 1,564,334 -0.02(-1.58%)
Dec 13, 2005 1.031 1.032 1.008 1.026 705,326 +0.00(+0.00%)
Dec 12, 2005 1.044 1.044 1.018 1.026 1,000,983 -0.01(-1.19%)
Dec 09, 2005 1.050 1.051 1.034 1.038 1,154,485 -0.00(-0.45%)
Dec 08, 2005 1.025 1.050 1.025 1.043 1,040,175 +0.01(+1.26%)
Dec 07, 2005 1.046 1.046 1.021 1.030 800,333 -0.00(-0.11%)
Dec 06, 2005 1.020 1.045 1.008 1.031 1,114,038 +0.02(+2.25%)
Dec 05, 2005 0.9904 1.011 0.9795 1.008 953,997 +0.00(+0.41%)
Dec 02, 2005 0.9937 1.008 0.9710 1.004 740,286 +0.01(+1.49%)
Dec 01, 2005 0.9742 0.9934 0.9630 0.9895 1,570,228 +0.03(+3.01%)
Nov 30, 2005 0.9530 0.9733 0.9471 0.9606 2,268,007 +0.00(+0.09%)
Nov 29, 2005 0.9822 0.9922 0.9506 0.9598 899,123 -0.02(-1.90%)
Nov 28, 2005 0.9612 0.9845 0.9612 0.9783 4,447,563 -0.00(-0.27%)
Nov 25, 2005 0.9916 0.9945 0.9810 0.9810 490,505 -0.01(-0.72%)
Nov 23, 2005 0.9813 0.9934 0.9769 0.9881 1,495,305 +0.01(+0.54%)
Nov 22, 2005 0.9589 0.9928 0.9589 0.9828 4,287,199 -0.04(-4.17%)
Nov 21, 2005 0.9875 1.028 0.9447 1.026 1,749,717 +0.04(+3.76%)
Nov 18, 2005 0.9760 0.9925 0.9716 0.9884 1,296,826 +0.02(+1.76%)
Nov 17, 2005 0.9577 0.9742 0.9468 0.9713 809,875 +0.02(+1.79%)
Nov 16, 2005 0.9556 0.9574 0.9211 0.9542 1,263,571 +0.01(+0.56%)
Nov 15, 2005 0.9751 0.9792 0.9425 0.9489 1,386,515 -0.03(-2.63%)
Nov 14, 2005 0.9990 0.9990 0.9660 0.9745 1,753,279 -0.00(-0.33%)
Nov 11, 2005 0.9813 1.007 0.9651 0.9777 1,209,961 -0.01(-1.16%)
Nov 10, 2005 0.9654 0.9919 0.9550 0.9892 2,039,225 +0.03(+2.91%)
Nov 09, 2005 0.9344 0.9654 0.9300 0.9612 1,742,313 +0.03(+2.87%)
Nov 08, 2005 0.9462 0.9468 0.9294 0.9344 1,496,789 -0.01(-1.03%)
Nov 07, 2005 0.9105 0.9462 0.8755 0.9441 764,330 +0.04(+4.50%)
Nov 04, 2005 0.8976 0.9035 0.8696 0.9035 630,344 +0.01(+0.59%)
Nov 03, 2005 0.9035 0.9347 0.8931 0.8982 1,065,491 +0.00(+0.07%)
Nov 02, 2005 0.8790 0.9067 0.8766 0.8976 1,018,251 +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.