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

LKQ Corp (NQ: LKQ )

43.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 9.520 9.301 9.301 9.301 2,125,971 -0.19(-2.05%)
Dec 30, 2009 9.372 9.505 9.372 9.496 628,275 +0.11(+1.21%)
Dec 29, 2009 9.520 9.520 9.377 9.382 692,326 -0.12(-1.25%)
Dec 28, 2009 9.401 9.501 9.382 9.501 874,420 +0.14(+1.52%)
Dec 24, 2009 9.292 9.382 9.211 9.358 186,819 +0.06(+0.61%)
Dec 23, 2009 9.296 9.325 9.154 9.301 805,316 +0.04(+0.46%)
Dec 22, 2009 9.187 9.263 9.073 9.258 780,092 +0.11(+1.19%)
Dec 21, 2009 9.192 9.258 9.069 9.149 863,642 +0.03(+0.31%)
Dec 18, 2009 8.969 9.149 8.898 9.121 2,990,781 +0.16(+1.80%)
Dec 17, 2009 8.983 9.007 8.855 8.959 526,547 -0.10(-1.10%)
Dec 16, 2009 9.126 9.140 9.012 9.059 1,163,801 -0.04(-0.47%)
Dec 15, 2009 8.879 9.102 8.799 9.102 1,170,084 +0.22(+2.46%)
Dec 14, 2009 8.855 8.883 8.731 8.883 671,454 +0.10(+1.19%)
Dec 11, 2009 8.883 8.898 8.727 8.779 547,000 -0.04(-0.43%)
Dec 10, 2009 8.803 8.855 8.712 8.817 1,090,119 +0.06(+0.71%)
Dec 09, 2009 8.717 8.855 8.618 8.755 1,010,026 +0.01(+0.11%)
Dec 08, 2009 8.760 8.831 8.646 8.746 1,533,344 -0.11(-1.23%)
Dec 07, 2009 8.860 8.940 8.822 8.855 1,270,768 -0.07(-0.75%)
Dec 04, 2009 8.817 8.983 8.741 8.921 1,187,736 +0.16(+1.84%)
Dec 03, 2009 8.656 8.822 8.656 8.760 1,124,302 +0.11(+1.32%)
Dec 02, 2009 8.466 8.665 8.399 8.646 1,397,844 +0.20(+2.36%)
Dec 01, 2009 8.304 8.466 8.304 8.447 707,678 +0.17(+2.07%)
Nov 30, 2009 8.309 8.309 8.100 8.276 907,468 -0.06(-0.68%)
Nov 27, 2009 8.352 8.513 8.195 8.333 659,190 -0.22(-2.61%)
Nov 25, 2009 8.546 8.575 8.480 8.556 626,763 +0.00(+0.00%)
Nov 24, 2009 8.546 8.613 8.428 8.556 830,706 -0.00(-0.06%)
Nov 23, 2009 8.546 8.603 8.489 8.561 857,587 +0.09(+1.12%)
Nov 20, 2009 8.475 8.580 8.399 8.466 652,079 -0.08(-0.89%)
Nov 19, 2009 8.546 8.580 8.399 8.542 885,772 -0.08(-0.88%)
Nov 18, 2009 8.807 8.831 8.613 8.618 1,384,208 -0.19(-2.10%)
Nov 17, 2009 8.684 8.836 8.660 8.803 1,192,835 +0.05(+0.60%)
Nov 16, 2009 8.546 8.769 8.475 8.750 1,215,708 +0.24(+2.85%)
Nov 13, 2009 8.451 8.546 8.352 8.508 988,029 +0.06(+0.73%)
Nov 12, 2009 8.551 8.670 8.423 8.447 1,169,377 -0.15(-1.71%)
Nov 11, 2009 8.546 8.646 8.470 8.594 1,115,063 +0.12(+1.40%)
Nov 10, 2009 8.375 8.513 8.318 8.475 1,058,687 +0.07(+0.85%)
Nov 09, 2009 8.242 8.409 8.181 8.404 896,876 +0.23(+2.79%)
Nov 06, 2009 8.190 8.266 8.034 8.176 1,025,207 -0.04(-0.46%)
Nov 05, 2009 8.394 8.394 8.171 8.214 1,658,219 -0.09(-1.03%)
Nov 04, 2009 8.594 8.618 8.290 8.299 1,794,466 -0.25(-2.89%)
Nov 03, 2009 8.209 8.551 8.152 8.546 1,097,952 +0.32(+3.93%)
Nov 02, 2009 8.010 8.262 7.834 8.223 1,449,691 +0.02(+0.29%)
Oct 30, 2009 8.404 8.508 8.171 8.200 1,527,228 -0.26(-3.03%)
Oct 29, 2009 8.518 8.637 8.147 8.456 1,940,434 +0.43(+5.38%)
Oct 28, 2009 8.485 8.518 8.024 8.024 1,663,276 -0.42(-4.95%)
Oct 27, 2009 8.774 8.774 8.442 8.442 1,769,564 -0.34(-3.89%)
Oct 26, 2009 8.784 8.917 8.665 8.784 1,209,387 -0.03(-0.32%)
Oct 23, 2009 8.765 8.864 8.693 8.812 911,827 +0.01(+0.16%)
Oct 22, 2009 8.741 8.864 8.646 8.798 1,671,482 +0.08(+0.93%)
Oct 21, 2009 8.698 8.836 8.651 8.717 1,146,038 +0.03(+0.38%)
Oct 20, 2009 8.594 8.921 8.575 8.684 1,952,903 -0.24(-2.71%)
Oct 19, 2009 8.955 9.045 8.855 8.926 1,124,759 -0.07(-0.74%)
Oct 16, 2009 9.092 9.092 8.940 8.993 800,086 -0.16(-1.76%)
Oct 15, 2009 8.997 9.154 8.997 9.154 728,877 +0.09(+0.94%)
Oct 14, 2009 9.126 9.187 8.993 9.069 893,065 -0.00(-0.05%)
Oct 13, 2009 9.059 9.088 8.883 9.073 934,681 +0.02(+0.26%)
Oct 12, 2009 8.883 9.249 8.869 9.050 1,131,356 -0.30(-3.25%)
Oct 09, 2009 9.206 9.363 9.159 9.353 585,278 +0.11(+1.18%)
Oct 08, 2009 9.154 9.301 9.083 9.244 1,266,829 +0.12(+1.30%)
Oct 07, 2009 9.026 9.126 8.874 9.126 1,120,876 +0.06(+0.63%)
Oct 06, 2009 9.069 9.268 8.912 9.069 1,004,686 +0.02(+0.26%)
Oct 05, 2009 8.917 9.045 8.656 9.045 899,521 +0.19(+2.20%)
Oct 02, 2009 8.888 9.054 8.817 8.850 1,279,561 -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.