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

LKQ Corp (NQ: LKQ )

44.50 -0.26 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2010 10.36 10.37 10.21 10.26 1,407,659 -0.12(-1.14%)
Oct 28, 2010 10.22 10.46 10.22 10.37 1,215,503 +0.19(+1.85%)
Oct 27, 2010 10.24 10.37 10.14 10.19 1,274,405 -0.19(-1.86%)
Oct 25, 2010 10.44 10.48 10.29 10.38 780,142 +0.03(+0.27%)
Oct 22, 2010 10.34 10.40 10.26 10.35 431,671 +0.05(+0.46%)
Oct 21, 2010 10.34 10.49 10.26 10.30 843,671 -0.02(-0.18%)
Oct 20, 2010 10.22 10.41 10.14 10.32 1,164,516 +0.17(+1.67%)
Oct 19, 2010 10.15 10.32 10.07 10.15 735,771 -0.16(-1.60%)
Oct 18, 2010 10.35 10.35 10.26 10.32 770,531 +0.00(+0.00%)
Oct 15, 2010 10.27 10.33 10.15 10.32 1,040,370 +0.16(+1.63%)
Oct 14, 2010 10.19 10.28 10.07 10.15 780,680 -0.03(-0.32%)
Oct 13, 2010 10.12 10.24 10.08 10.19 2,004,524 +0.15(+1.46%)
Oct 12, 2010 9.974 10.09 9.875 10.04 532,732 +0.06(+0.57%)
Oct 11, 2010 9.875 10.04 9.828 9.983 475,066 +0.08(+0.76%)
Oct 08, 2010 9.870 9.945 9.776 9.908 884,462 +0.06(+0.62%)
Oct 07, 2010 9.894 9.894 9.776 9.846 395,329 +0.01(+0.14%)
Oct 06, 2010 9.903 9.941 9.752 9.832 563,366 -0.05(-0.48%)
Oct 05, 2010 9.743 9.931 9.710 9.879 714,534 +0.25(+2.60%)
Oct 04, 2010 9.790 9.832 9.578 9.630 468,556 -0.17(-1.69%)
Oct 01, 2010 9.922 9.922 9.578 9.795 1,055,611 -0.01(-0.14%)
Sep 30, 2010 9.780 9.945 9.681 9.809 1,862,062 +0.11(+1.17%)
Sep 29, 2010 9.526 9.696 9.493 9.696 1,263,429 +0.18(+1.93%)
Sep 28, 2010 9.780 9.851 9.436 9.512 2,178,191 -0.27(-2.75%)
Sep 27, 2010 9.856 9.894 9.733 9.780 793,781 -0.03(-0.29%)
Sep 24, 2010 9.714 9.851 9.714 9.809 649,032 +0.25(+2.67%)
Sep 23, 2010 9.667 9.762 9.526 9.554 567,592 -0.25(-2.60%)
Sep 22, 2010 9.729 9.865 9.639 9.809 905,908 +0.08(+0.82%)
Sep 21, 2010 9.648 9.790 9.620 9.729 819,626 +0.04(+0.39%)
Sep 20, 2010 9.403 9.710 9.403 9.691 1,109,638 +0.35(+3.70%)
Sep 17, 2010 9.413 9.436 9.314 9.345 1,278,844 -0.07(-0.76%)
Sep 15, 2010 9.332 9.502 9.318 9.417 1,138,859 +0.04(+0.45%)
Sep 14, 2010 9.398 9.450 9.375 9.375 1,228,175 -0.02(-0.25%)
Sep 13, 2010 9.285 9.446 9.229 9.398 865,140 +0.17(+1.89%)
Sep 10, 2010 9.347 9.347 9.182 9.224 694,034 -0.13(-1.36%)
Sep 09, 2010 9.398 9.427 9.290 9.351 679,447 +0.05(+0.56%)
Sep 08, 2010 9.219 9.347 9.116 9.299 815,440 +0.08(+0.87%)
Sep 07, 2010 9.738 9.747 9.219 9.219 782,493 -0.24(-2.54%)
Sep 03, 2010 9.328 9.502 9.285 9.460 1,077,501 +0.26(+2.87%)
Sep 02, 2010 9.097 9.262 9.068 9.196 1,016,287 +0.08(+0.88%)
Sep 01, 2010 8.946 9.224 8.894 9.116 1,469,715 +0.34(+3.92%)
Aug 31, 2010 8.710 8.804 8.620 8.771 2,264,707 +0.08(+0.92%)
Aug 30, 2010 8.668 8.809 8.639 8.691 2,508,660 -0.07(-0.81%)
Aug 27, 2010 8.630 8.790 8.474 8.762 1,532,689 +0.22(+2.54%)
Aug 26, 2010 8.493 8.583 8.474 8.545 1,706,645 +0.06(+0.72%)
Aug 25, 2010 8.507 8.531 8.399 8.484 1,556,041 -0.11(-1.26%)
Aug 24, 2010 8.776 8.776 8.587 8.592 1,076,924 -0.28(-3.14%)
Aug 23, 2010 9.031 9.064 8.842 8.870 716,398 -0.12(-1.36%)
Aug 20, 2010 8.979 9.097 8.903 8.993 872,167 -0.05(-0.57%)
Aug 19, 2010 9.158 9.215 8.974 9.045 1,115,262 -0.18(-1.99%)
Aug 18, 2010 9.281 9.304 9.153 9.229 1,120,756 -0.04(-0.46%)
Aug 17, 2010 9.266 9.351 9.224 9.271 1,025,547 +0.07(+0.77%)
Aug 16, 2010 9.059 9.205 9.035 9.200 808,500 +0.06(+0.67%)
Aug 13, 2010 9.172 9.361 9.087 9.139 912,861 -0.05(-0.56%)
Aug 12, 2010 9.073 9.233 8.960 9.191 588,817 -0.04(-0.46%)
Aug 11, 2010 9.370 9.370 9.191 9.233 1,012,960 -0.26(-2.78%)
Aug 10, 2010 9.554 9.597 9.446 9.498 865,310 -0.17(-1.80%)
Aug 09, 2010 9.606 9.677 9.516 9.672 955,425 +0.14(+1.48%)
Aug 06, 2010 9.441 9.575 9.370 9.531 938,153 -0.03(-0.30%)
Aug 05, 2010 9.554 9.630 9.507 9.559 884,571 -0.07(-0.73%)
Aug 04, 2010 9.549 9.658 9.540 9.630 1,418,978 +0.12(+1.24%)
Aug 03, 2010 9.611 9.653 9.351 9.512 1,233,188 -0.12(-1.22%)
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.