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

LKQ Corp (NQ: LKQ )

44.18 -0.05 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 8.347 8.451 8.116 8.144 1,537,658 -0.25(-3.03%)
Oct 29, 2009 8.460 8.578 8.092 8.399 1,953,685 +0.43(+5.38%)
Oct 28, 2009 8.427 8.460 7.970 7.970 1,674,635 -0.41(-4.95%)
Oct 27, 2009 8.715 8.715 8.385 8.385 1,781,649 -0.34(-3.89%)
Oct 26, 2009 8.724 8.856 8.606 8.724 1,217,646 -0.03(-0.32%)
Oct 23, 2009 8.705 8.804 8.635 8.752 918,054 +0.01(+0.16%)
Oct 22, 2009 8.682 8.804 8.587 8.738 1,682,897 +0.08(+0.93%)
Oct 21, 2009 8.639 8.776 8.592 8.658 1,153,864 +0.03(+0.38%)
Oct 20, 2009 8.535 8.861 8.517 8.625 1,966,239 -0.24(-2.71%)
Oct 19, 2009 8.894 8.983 8.795 8.866 1,132,440 -0.07(-0.74%)
Oct 16, 2009 9.031 9.031 8.880 8.932 805,550 -0.16(-1.76%)
Oct 15, 2009 8.936 9.092 8.936 9.092 733,854 +0.08(+0.94%)
Oct 14, 2009 9.064 9.125 8.932 9.007 899,164 -0.00(-0.05%)
Oct 13, 2009 8.998 9.026 8.823 9.012 941,064 +0.02(+0.26%)
Oct 12, 2009 8.823 9.186 8.809 8.988 1,139,082 -0.30(-3.25%)
Oct 09, 2009 9.144 9.299 9.097 9.290 589,275 +0.11(+1.18%)
Oct 08, 2009 9.092 9.238 9.021 9.182 1,275,480 +0.12(+1.30%)
Oct 07, 2009 8.965 9.064 8.814 9.064 1,128,530 +0.06(+0.63%)
Oct 06, 2009 9.007 9.205 8.851 9.007 1,011,547 +0.02(+0.26%)
Oct 05, 2009 8.856 8.983 8.597 8.983 905,664 +0.19(+2.20%)
Oct 02, 2009 8.828 8.993 8.757 8.790 1,288,299 -0.05(-0.53%)
Oct 01, 2009 8.743 8.889 8.649 8.837 1,733,913 +0.09(+1.08%)
Sep 30, 2009 8.752 8.818 8.583 8.743 967,516 -0.04(-0.48%)
Sep 29, 2009 8.762 8.828 8.734 8.785 1,144,536 +0.06(+0.65%)
Sep 28, 2009 8.767 8.781 8.681 8.729 811,271 +0.01(+0.16%)
Sep 25, 2009 8.663 8.795 8.663 8.715 879,452 +0.02(+0.22%)
Sep 24, 2009 8.809 8.842 8.668 8.696 943,721 -0.08(-0.86%)
Sep 23, 2009 9.026 9.068 8.771 8.771 1,406,066 -0.19(-2.16%)
Sep 22, 2009 9.012 9.059 8.922 8.965 889,420 -0.02(-0.26%)
Sep 21, 2009 8.899 8.988 8.809 8.988 1,341,714 +0.00(+0.00%)
Sep 18, 2009 9.007 9.031 8.870 8.988 1,348,162 -0.01(-0.10%)
Sep 17, 2009 8.960 9.035 8.950 8.998 1,084,815 -0.02(-0.21%)
Sep 16, 2009 8.960 9.026 8.889 9.017 2,085,306 +0.05(+0.53%)
Sep 15, 2009 8.743 8.969 8.602 8.969 2,287,130 +0.40(+4.62%)
Sep 14, 2009 8.276 8.578 8.238 8.573 1,142,420 +0.27(+3.30%)
Sep 11, 2009 8.163 8.328 8.111 8.300 621,882 +0.12(+1.50%)
Sep 10, 2009 8.163 8.243 8.078 8.177 591,919 +0.02(+0.23%)
Sep 09, 2009 8.088 8.229 7.988 8.158 508,615 +0.04(+0.52%)
Sep 08, 2009 8.078 8.144 7.941 8.116 553,104 +0.06(+0.70%)
Sep 04, 2009 7.965 8.121 7.861 8.059 492,253 +0.11(+1.42%)
Sep 03, 2009 7.960 7.979 7.875 7.946 724,683 +0.01(+0.12%)
Sep 02, 2009 7.894 8.012 7.800 7.937 895,267 +0.01(+0.12%)
Sep 01, 2009 8.130 8.259 7.847 7.927 1,465,487 -0.26(-3.17%)
Aug 31, 2009 8.158 8.455 8.144 8.187 1,648,245 -0.05(-0.57%)
Aug 28, 2009 8.234 8.300 8.050 8.234 1,425,255 +0.08(+0.92%)
Aug 27, 2009 8.172 8.201 8.036 8.158 829,370 -0.00(-0.06%)
Aug 26, 2009 8.182 8.300 8.135 8.163 734,745 -0.01(-0.17%)
Aug 25, 2009 8.436 8.488 8.130 8.177 1,677,144 -0.20(-2.42%)
Aug 24, 2009 8.526 8.602 8.366 8.380 1,143,279 -0.15(-1.71%)
Aug 21, 2009 8.465 8.587 8.343 8.526 1,767,420 +0.10(+1.18%)
Aug 20, 2009 8.163 8.488 8.007 8.427 1,263,557 +0.27(+3.29%)
Aug 19, 2009 7.852 8.205 7.828 8.158 1,112,295 +0.24(+3.04%)
Aug 18, 2009 8.238 8.238 7.838 7.918 902,392 +0.03(+0.42%)
Aug 17, 2009 8.248 8.465 7.866 7.885 1,380,582 -0.43(-5.22%)
Aug 14, 2009 8.352 8.479 8.187 8.319 932,077 -0.07(-0.79%)
Aug 13, 2009 8.130 8.403 7.988 8.385 1,661,820 +0.12(+1.48%)
Aug 12, 2009 8.286 8.418 8.238 8.262 764,450 -0.05(-0.62%)
Aug 11, 2009 8.408 8.441 8.191 8.314 1,133,602 -0.14(-1.67%)
Aug 10, 2009 8.432 8.484 8.343 8.455 1,051,668 -0.03(-0.39%)
Aug 07, 2009 8.460 8.493 8.380 8.488 1,002,368 +0.13(+1.52%)
Aug 06, 2009 8.413 8.465 8.257 8.361 1,012,724 -0.06(-0.67%)
Aug 05, 2009 8.488 8.488 8.337 8.418 1,029,220 -0.07(-0.83%)
Aug 04, 2009 8.342 8.502 8.267 8.488 952,971 +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.