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

LKQ Corp (NQ: LKQ )

40.01 -0.76 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2005 1.024 1.024 0.9981 1.013 630,549 -0.00(-0.46%)
Dec 29, 2005 1.024 1.027 1.016 1.017 540,556 -0.00(-0.23%)
Dec 28, 2005 1.028 1.029 1.017 1.020 716,183 -0.00(-0.09%)
Dec 27, 2005 1.031 1.033 1.019 1.021 771,735 -0.00(-0.23%)
Dec 23, 2005 1.011 1.031 1.011 1.023 502,926 +0.01(+0.75%)
Dec 22, 2005 1.014 1.020 0.9960 1.015 1,105,205 +0.01(+1.14%)
Dec 21, 2005 1.012 1.018 0.9960 1.004 733,891 -0.01(-0.58%)
Dec 20, 2005 1.004 1.019 0.9975 1.010 818,372 +0.01(+1.20%)
Dec 19, 2005 1.015 1.015 0.9946 0.9978 790,238 -0.02(-1.50%)
Dec 16, 2005 0.9873 1.018 0.9873 1.013 2,120,186 +0.03(+3.37%)
Dec 15, 2005 0.9946 0.9955 0.9627 0.9800 1,445,093 -0.02(-2.19%)
Dec 14, 2005 0.9855 1.006 0.9684 1.002 1,576,339 -0.02(-1.58%)
Dec 13, 2005 1.023 1.024 1.001 1.018 710,739 +0.00(+0.00%)
Dec 12, 2005 1.036 1.036 1.010 1.018 1,008,665 -0.01(-1.19%)
Dec 09, 2005 1.042 1.043 1.026 1.030 1,163,345 -0.00(-0.45%)
Dec 08, 2005 1.017 1.042 1.017 1.035 1,048,158 +0.01(+1.26%)
Dec 07, 2005 1.038 1.038 1.014 1.022 806,476 -0.00(-0.11%)
Dec 06, 2005 1.012 1.037 1.000 1.023 1,122,588 +0.02(+2.25%)
Dec 05, 2005 0.9829 1.003 0.9721 1.001 961,318 +0.00(+0.41%)
Dec 02, 2005 0.9861 1.001 0.9636 0.9966 745,967 +0.01(+1.49%)
Dec 01, 2005 0.9668 0.9858 0.9557 0.9820 1,582,279 +0.03(+3.01%)
Nov 30, 2005 0.9457 0.9659 0.9399 0.9533 2,285,413 +0.00(+0.09%)
Nov 29, 2005 0.9747 0.9846 0.9434 0.9525 906,023 -0.02(-1.90%)
Nov 28, 2005 0.9539 0.9770 0.9539 0.9709 4,481,696 -0.00(-0.27%)
Nov 25, 2005 0.9840 0.9870 0.9735 0.9735 494,269 -0.01(-0.72%)
Nov 23, 2005 0.9738 0.9858 0.9694 0.9805 1,506,780 +0.01(+0.54%)
Nov 22, 2005 0.9516 0.9852 0.9516 0.9753 4,320,101 -0.04(-4.17%)
Nov 21, 2005 0.9800 1.021 0.9375 1.018 1,763,145 +0.04(+3.76%)
Nov 18, 2005 0.9685 0.9849 0.9642 0.9808 1,306,779 +0.02(+1.76%)
Nov 17, 2005 0.9504 0.9668 0.9396 0.9639 816,090 +0.02(+1.79%)
Nov 16, 2005 0.9484 0.9501 0.9141 0.9469 1,273,269 +0.01(+0.56%)
Nov 15, 2005 0.9677 0.9718 0.9353 0.9416 1,397,156 -0.03(-2.63%)
Nov 14, 2005 0.9914 0.9914 0.9586 0.9671 1,766,735 -0.00(-0.33%)
Nov 11, 2005 0.9738 0.9990 0.9577 0.9703 1,219,247 -0.01(-1.16%)
Nov 10, 2005 0.9580 0.9843 0.9478 0.9817 2,054,875 +0.03(+2.91%)
Nov 09, 2005 0.9273 0.9580 0.9229 0.9539 1,755,684 +0.03(+2.87%)
Nov 08, 2005 0.9390 0.9396 0.9223 0.9273 1,508,276 -0.01(-1.03%)
Nov 07, 2005 0.9036 0.9390 0.8688 0.9369 770,196 +0.04(+4.50%)
Nov 04, 2005 0.8907 0.8966 0.8629 0.8966 635,181 +0.01(+0.59%)
Nov 03, 2005 0.8966 0.9276 0.8863 0.8913 1,073,669 +0.00(+0.07%)
Nov 02, 2005 0.8723 0.8998 0.8700 0.8907 1,026,065 +0.02(+1.94%)
Nov 01, 2005 0.8863 0.8863 0.8641 0.8738 1,108,957 -0.01(-1.42%)
Oct 31, 2005 0.8410 0.8937 0.8410 0.8863 2,557,443 +0.05(+5.65%)
Oct 28, 2005 0.8267 0.8670 0.8191 0.8390 2,151,654 +0.01(+1.27%)
Oct 27, 2005 0.8723 0.8723 0.8249 0.8284 1,790,570 -0.04(-4.81%)
Oct 26, 2005 0.8705 0.8796 0.8615 0.8703 982,966 +0.00(+0.44%)
Oct 25, 2005 0.8656 0.8811 0.8530 0.8665 1,056,379 +0.00(+0.41%)
Oct 24, 2005 0.8492 0.8653 0.8483 0.8629 1,127,639 +0.02(+1.94%)
Oct 21, 2005 0.8489 0.8530 0.8401 0.8466 934,397 -0.00(-0.03%)
Oct 20, 2005 0.8372 0.8588 0.8372 0.8469 2,621,130 +0.01(+0.91%)
Oct 19, 2005 0.8395 0.8469 0.8284 0.8392 2,419,436 -0.00(-0.52%)
Oct 18, 2005 0.8451 0.8518 0.8390 0.8436 1,203,522 -0.01(-0.83%)
Oct 17, 2005 0.8507 0.8641 0.8439 0.8507 1,005,836 -0.01(-0.68%)
Oct 14, 2005 0.8588 0.8656 0.8436 0.8565 663,666 +0.00(+0.24%)
Oct 13, 2005 0.8577 0.8717 0.8483 0.8545 2,357,894 +0.00(+0.14%)
Oct 12, 2005 0.8492 0.8600 0.8410 0.8533 3,896,852 +0.00(+0.24%)
Oct 11, 2005 0.8746 0.8746 0.8340 0.8512 5,023,491 -0.02(-2.38%)
Oct 10, 2005 0.8925 0.8925 0.8600 0.8720 1,904,852 -0.02(-2.26%)
Oct 07, 2005 0.8641 0.8922 0.8600 0.8922 988,462 +0.04(+4.27%)
Oct 06, 2005 0.8679 0.8843 0.8460 0.8556 1,221,119 -0.01(-0.71%)
Oct 05, 2005 0.8907 0.8907 0.8612 0.8618 1,388,260 -0.02(-2.71%)
Oct 04, 2005 0.8802 0.8899 0.8758 0.8858 1,272,363 +0.01(+0.77%)
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.