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

LKQ Corp (NQ: LKQ )

43.64 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2009 9.521 9.302 9.302 9.302 2,125,728 -0.19(-2.05%)
Dec 30, 2009 9.374 9.506 9.374 9.497 628,204 +0.11(+1.21%)
Dec 29, 2009 9.521 9.521 9.378 9.383 692,247 -0.12(-1.25%)
Dec 28, 2009 9.402 9.502 9.383 9.502 874,320 +0.14(+1.52%)
Dec 24, 2009 9.293 9.383 9.212 9.359 186,798 +0.06(+0.61%)
Dec 23, 2009 9.298 9.326 9.155 9.302 805,224 +0.04(+0.46%)
Dec 22, 2009 9.188 9.264 9.074 9.260 780,003 +0.11(+1.19%)
Dec 21, 2009 9.193 9.260 9.070 9.150 863,544 +0.03(+0.31%)
Dec 18, 2009 8.970 9.150 8.899 9.122 2,990,439 +0.16(+1.80%)
Dec 17, 2009 8.984 9.008 8.856 8.960 526,487 -0.10(-1.10%)
Dec 16, 2009 9.127 9.141 9.013 9.060 1,163,669 -0.04(-0.47%)
Dec 15, 2009 8.880 9.103 8.800 9.103 1,169,951 +0.22(+2.46%)
Dec 14, 2009 8.856 8.884 8.732 8.884 671,377 +0.10(+1.19%)
Dec 11, 2009 8.884 8.899 8.728 8.780 546,938 -0.04(-0.43%)
Dec 10, 2009 8.804 8.856 8.713 8.818 1,089,995 +0.06(+0.70%)
Dec 09, 2009 8.718 8.856 8.619 8.756 1,009,910 +0.01(+0.11%)
Dec 08, 2009 8.761 8.832 8.647 8.747 1,533,169 -0.11(-1.23%)
Dec 07, 2009 8.861 8.941 8.823 8.856 1,270,623 -0.07(-0.75%)
Dec 04, 2009 8.818 8.984 8.742 8.922 1,187,600 +0.16(+1.84%)
Dec 03, 2009 8.656 8.823 8.656 8.761 1,124,174 +0.11(+1.32%)
Dec 02, 2009 8.467 8.666 8.400 8.647 1,397,684 +0.20(+2.36%)
Dec 01, 2009 8.305 8.467 8.305 8.448 707,597 +0.17(+2.07%)
Nov 30, 2009 8.310 8.310 8.101 8.277 907,364 -0.06(-0.68%)
Nov 27, 2009 8.353 8.514 8.196 8.334 659,114 -0.22(-2.61%)
Nov 25, 2009 8.547 8.576 8.481 8.557 626,691 +0.00(+0.00%)
Nov 24, 2009 8.547 8.614 8.429 8.557 830,611 -0.00(-0.06%)
Nov 23, 2009 8.547 8.604 8.490 8.562 857,489 +0.09(+1.12%)
Nov 20, 2009 8.476 8.581 8.400 8.467 652,005 -0.08(-0.89%)
Nov 19, 2009 8.547 8.581 8.400 8.543 885,671 -0.08(-0.88%)
Nov 18, 2009 8.808 8.832 8.614 8.619 1,384,050 -0.19(-2.10%)
Nov 17, 2009 8.685 8.837 8.661 8.804 1,192,699 +0.05(+0.60%)
Nov 16, 2009 8.547 8.770 8.476 8.751 1,215,569 +0.24(+2.85%)
Nov 13, 2009 8.452 8.547 8.353 8.509 987,916 +0.06(+0.73%)
Nov 12, 2009 8.552 8.671 8.424 8.448 1,169,243 -0.15(-1.71%)
Nov 11, 2009 8.547 8.647 8.471 8.595 1,114,935 +0.12(+1.40%)
Nov 10, 2009 8.376 8.514 8.319 8.476 1,058,566 +0.07(+0.85%)
Nov 09, 2009 8.243 8.410 8.182 8.405 896,773 +0.23(+2.79%)
Nov 06, 2009 8.191 8.267 8.034 8.177 1,025,090 -0.04(-0.46%)
Nov 05, 2009 8.395 8.395 8.172 8.215 1,658,030 -0.09(-1.03%)
Nov 04, 2009 8.595 8.619 8.291 8.300 1,794,261 -0.25(-2.89%)
Nov 03, 2009 8.210 8.552 8.153 8.547 1,097,827 +0.32(+3.93%)
Nov 02, 2009 8.011 8.263 7.835 8.224 1,449,526 +0.02(+0.29%)
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%)
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.