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

LKQ Corp (NQ: LKQ )

43.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 8.405 8.509 8.172 8.201 1,527,054 -0.26(-3.03%)
Oct 29, 2009 8.519 8.637 8.148 8.457 1,940,212 +0.43(+5.38%)
Oct 28, 2009 8.486 8.519 8.025 8.025 1,663,086 -0.42(-4.95%)
Oct 27, 2009 8.775 8.775 8.443 8.443 1,769,362 -0.34(-3.89%)
Oct 26, 2009 8.785 8.918 8.666 8.785 1,209,249 -0.03(-0.32%)
Oct 23, 2009 8.766 8.865 8.694 8.813 911,723 +0.01(+0.16%)
Oct 22, 2009 8.742 8.865 8.647 8.799 1,671,291 +0.08(+0.93%)
Oct 21, 2009 8.699 8.837 8.652 8.718 1,145,907 +0.03(+0.38%)
Oct 20, 2009 8.595 8.922 8.576 8.685 1,952,679 -0.24(-2.71%)
Oct 19, 2009 8.956 9.046 8.856 8.927 1,124,631 -0.07(-0.74%)
Oct 16, 2009 9.093 9.093 8.941 8.994 799,995 -0.16(-1.76%)
Oct 15, 2009 8.998 9.155 8.998 9.155 728,793 +0.09(+0.94%)
Oct 14, 2009 9.127 9.188 8.994 9.070 892,963 -0.00(-0.05%)
Oct 13, 2009 9.060 9.089 8.884 9.074 934,575 +0.02(+0.26%)
Oct 12, 2009 8.884 9.250 8.870 9.051 1,131,227 -0.30(-3.25%)
Oct 09, 2009 9.207 9.364 9.160 9.355 585,211 +0.11(+1.18%)
Oct 08, 2009 9.155 9.302 9.084 9.245 1,266,684 +0.12(+1.30%)
Oct 07, 2009 9.027 9.127 8.875 9.127 1,120,748 +0.06(+0.63%)
Oct 06, 2009 9.070 9.269 8.913 9.070 1,004,572 +0.02(+0.26%)
Oct 05, 2009 8.918 9.046 8.656 9.046 899,418 +0.19(+2.20%)
Oct 02, 2009 8.889 9.055 8.818 8.851 1,279,415 -0.05(-0.53%)
Oct 01, 2009 8.804 8.951 8.709 8.899 1,721,956 +0.09(+1.08%)
Sep 30, 2009 8.813 8.880 8.642 8.804 960,844 -0.04(-0.48%)
Sep 29, 2009 8.823 8.889 8.794 8.846 1,136,643 +0.06(+0.65%)
Sep 28, 2009 8.827 8.842 8.741 8.789 805,677 +0.01(+0.16%)
Sep 25, 2009 8.723 8.856 8.723 8.775 873,387 +0.02(+0.22%)
Sep 24, 2009 8.870 8.903 8.728 8.756 937,213 -0.08(-0.86%)
Sep 23, 2009 9.089 9.131 8.832 8.832 1,396,370 -0.19(-2.16%)
Sep 22, 2009 9.074 9.122 8.984 9.027 883,287 -0.02(-0.26%)
Sep 21, 2009 8.960 9.051 8.870 9.051 1,332,461 +0.00(+0.00%)
Sep 18, 2009 9.070 9.093 8.932 9.051 1,338,865 -0.01(-0.10%)
Sep 17, 2009 9.022 9.098 9.013 9.060 1,077,334 -0.02(-0.21%)
Sep 16, 2009 9.022 9.089 8.951 9.079 2,070,925 +0.05(+0.53%)
Sep 15, 2009 8.804 9.032 8.661 9.032 2,271,358 +0.40(+4.62%)
Sep 14, 2009 8.334 8.637 8.296 8.633 1,134,541 +0.28(+3.30%)
Sep 11, 2009 8.220 8.386 8.167 8.357 617,594 +0.12(+1.50%)
Sep 10, 2009 8.220 8.300 8.134 8.234 587,837 +0.02(+0.23%)
Sep 09, 2009 8.144 8.286 8.044 8.215 505,108 +0.04(+0.52%)
Sep 08, 2009 8.134 8.201 7.996 8.172 549,290 +0.06(+0.70%)
Sep 04, 2009 8.020 8.177 7.916 8.115 488,858 +0.11(+1.42%)
Sep 03, 2009 8.015 8.034 7.930 8.001 719,685 +0.01(+0.12%)
Sep 02, 2009 7.949 8.068 7.854 7.992 889,093 +0.01(+0.12%)
Sep 01, 2009 8.186 8.316 7.901 7.982 1,455,380 -0.26(-3.17%)
Aug 31, 2009 8.215 8.514 8.201 8.243 1,636,878 -0.05(-0.57%)
Aug 28, 2009 8.291 8.357 8.106 8.291 1,415,426 +0.08(+0.92%)
Aug 27, 2009 8.229 8.258 8.092 8.215 823,651 -0.00(-0.06%)
Aug 26, 2009 8.239 8.357 8.191 8.220 729,678 -0.01(-0.17%)
Aug 25, 2009 8.495 8.547 8.186 8.234 1,665,578 -0.20(-2.42%)
Aug 24, 2009 8.585 8.661 8.424 8.438 1,135,394 -0.15(-1.71%)
Aug 21, 2009 8.524 8.647 8.401 8.585 1,755,231 +0.10(+1.18%)
Aug 20, 2009 8.220 8.547 8.063 8.486 1,254,843 +0.27(+3.29%)
Aug 19, 2009 7.906 8.262 7.882 8.215 1,104,625 +0.24(+3.04%)
Aug 18, 2009 8.296 8.296 7.892 7.973 896,169 +0.03(+0.42%)
Aug 17, 2009 8.305 8.524 7.920 7.939 1,371,061 -0.44(-5.22%)
Aug 14, 2009 8.410 8.538 8.243 8.376 925,650 -0.07(-0.79%)
Aug 13, 2009 8.186 8.462 8.044 8.443 1,650,360 +0.12(+1.48%)
Aug 12, 2009 8.343 8.476 8.296 8.319 759,178 -0.05(-0.62%)
Aug 11, 2009 8.467 8.500 8.248 8.372 1,125,785 -0.14(-1.67%)
Aug 10, 2009 8.490 8.543 8.401 8.514 1,044,416 -0.03(-0.39%)
Aug 07, 2009 8.519 8.552 8.438 8.547 995,455 +0.13(+1.52%)
Aug 06, 2009 8.471 8.524 8.315 8.419 1,005,740 -0.06(-0.67%)
Aug 05, 2009 8.547 8.547 8.395 8.476 1,022,122 -0.07(-0.83%)
Aug 04, 2009 8.400 8.562 8.324 8.547 946,399 +0.09(+1.12%)
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.