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

LKQ Corp (NQ: LKQ )

44.15 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2005 0.4878 0.4981 0.4878 0.4931 742,542 +0.00(+0.18%)
Jan 28, 2005 0.4937 0.4957 0.4863 0.4922 304,121 -0.00(-0.83%)
Jan 27, 2005 0.4893 0.4984 0.4893 0.4963 936,895 +0.00(+0.24%)
Jan 26, 2005 0.4987 0.4987 0.4928 0.4952 256,315 +0.00(+0.72%)
Jan 25, 2005 0.5010 0.5010 0.4893 0.4916 235,000 -0.00(-0.19%)
Jan 24, 2005 0.4978 0.5043 0.4922 0.4925 480,492 -0.01(-1.99%)
Jan 21, 2005 0.5158 0.5158 0.4996 0.5025 550,640 -0.01(-1.90%)
Jan 20, 2005 0.5193 0.5305 0.5120 0.5122 818,483 -0.01(-2.75%)
Jan 19, 2005 0.5391 0.5391 0.5205 0.5267 176,998 -0.01(-1.10%)
Jan 18, 2005 0.5305 0.5394 0.5305 0.5326 279,531 +0.00(+0.22%)
Jan 14, 2005 0.5099 0.5320 0.5099 0.5314 684,091 +0.02(+4.10%)
Jan 13, 2005 0.5376 0.5376 0.5102 0.5105 186,973 -0.01(-2.42%)
Jan 12, 2005 0.5208 0.5408 0.5173 0.5232 450,847 +0.00(+0.45%)
Jan 11, 2005 0.5423 0.5423 0.5208 0.5208 570,607 -0.01(-1.89%)
Jan 10, 2005 0.5335 0.5349 0.5299 0.5308 172,715 -0.01(-0.99%)
Jan 07, 2005 0.5482 0.5482 0.5355 0.5361 582,415 +0.00(+0.44%)
Jan 06, 2005 0.5453 0.5453 0.5314 0.5338 305,750 -0.00(-0.22%)
Jan 05, 2005 0.5541 0.5600 0.5299 0.5349 858,876 -0.03(-4.47%)
Jan 04, 2005 0.5924 0.5924 0.5565 0.5600 782,782 -0.02(-4.04%)
Jan 03, 2005 0.5924 0.5924 0.5727 0.5836 447,437 -0.01(-1.35%)
Dec 31, 2004 0.5809 0.5924 0.5765 0.5915 359,646 +0.00(+0.35%)
Dec 30, 2004 0.5895 0.5895 0.5848 0.5895 184,912 -0.00(-0.25%)
Dec 29, 2004 0.5747 0.5915 0.5747 0.5909 132,322 -0.00(-0.25%)
Dec 28, 2004 0.5806 0.5924 0.5771 0.5924 506,388 +0.01(+2.03%)
Dec 27, 2004 0.5927 0.5927 0.5706 0.5806 363,887 -0.01(-1.30%)
Dec 23, 2004 0.5894 0.5895 0.5803 0.5883 356,253 -0.00(-0.20%)
Dec 22, 2004 0.5747 0.5898 0.5747 0.5895 374,066 +0.00(+0.10%)
Dec 21, 2004 0.5862 0.5901 0.5765 0.5889 709,114 +0.01(+1.64%)
Dec 20, 2004 0.5895 0.5945 0.5718 0.5794 897,419 -0.01(-1.91%)
Dec 17, 2004 0.5753 0.5945 0.5718 0.5906 862,642 +0.01(+1.11%)
Dec 16, 2004 0.5951 0.5951 0.5753 0.5842 421,566 -0.01(-1.74%)
Dec 15, 2004 0.6013 0.6033 0.5918 0.5945 374,914 -0.00(-0.35%)
Dec 14, 2004 0.5721 0.6166 0.5721 0.5965 1,515,773 +0.01(+1.45%)
Dec 13, 2004 0.5747 0.5880 0.5697 0.5880 364,735 +0.01(+2.31%)
Dec 10, 2004 0.5721 0.5747 0.5579 0.5747 515,719 +0.00(+0.62%)
Dec 09, 2004 0.5570 0.5718 0.5570 0.5712 543,710 +0.00(+0.73%)
Dec 08, 2004 0.5588 0.5671 0.5529 0.5671 932,196 +0.01(+2.39%)
Dec 07, 2004 0.5520 0.5600 0.5394 0.5538 942,375 +0.00(+0.05%)
Dec 06, 2004 0.5276 0.5535 0.5276 0.5535 1,000,902 +0.02(+3.41%)
Dec 03, 2004 0.5547 0.5547 0.5288 0.5352 377,459 -0.02(-3.25%)
Dec 02, 2004 0.5523 0.5568 0.5470 0.5532 477,549 +0.00(+0.54%)
Dec 01, 2004 0.5296 0.5503 0.5273 0.5503 3,474,320 +0.02(+4.07%)
Nov 30, 2004 0.5299 0.5299 0.5099 0.5288 611,568 +0.00(+0.90%)
Nov 29, 2004 0.5158 0.5305 0.5158 0.5240 462,281 +0.00(+0.17%)
Nov 26, 2004 0.5234 0.5255 0.5158 0.5232 97,545 +0.00(+0.34%)
Nov 24, 2004 0.5208 0.5232 0.5173 0.5214 1,659,971 +0.00(+0.23%)
Nov 23, 2004 0.5196 0.5217 0.5128 0.5202 1,338,495 +0.01(+0.97%)
Nov 22, 2004 0.5094 0.5187 0.5031 0.5152 419,870 +0.01(+1.92%)
Nov 19, 2004 0.5152 0.5202 0.4966 0.5055 333,351 -0.01(-1.15%)
Nov 18, 2004 0.5170 0.5170 0.5002 0.5114 242,591 +0.01(+2.06%)
Nov 17, 2004 0.5229 0.5229 0.5010 0.5010 688,756 -0.00(-0.87%)
Nov 16, 2004 0.5164 0.5226 0.5055 0.5055 128,929 -0.02(-3.87%)
Nov 15, 2004 0.5326 0.5326 0.5167 0.5258 421,566 -0.00(-0.89%)
Nov 12, 2004 0.5276 0.5305 0.5064 0.5305 511,478 +0.01(+2.45%)
Nov 11, 2004 0.5178 0.5193 0.5013 0.5178 601,389 -0.01(-1.01%)
Nov 10, 2004 0.5335 0.5335 0.5140 0.5232 737,105 -0.00(-0.56%)
Nov 09, 2004 0.5084 0.5370 0.4963 0.5261 1,047,554 +0.03(+5.50%)
Nov 08, 2004 0.5043 0.5060 0.4719 0.4987 678,578 +0.00(+0.00%)
Nov 05, 2004 0.4624 0.5043 0.4613 0.4987 494,513 +0.04(+7.70%)
Nov 04, 2004 0.4509 0.4716 0.4421 0.4630 1,084,028 +0.01(+2.35%)
Nov 03, 2004 0.4716 0.4781 0.4421 0.4524 970,366 -0.01(-1.48%)
Nov 02, 2004 0.4601 0.4698 0.4533 0.4592 742,194 -0.00(-0.76%)
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.