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

LKQ Corp (NQ: LKQ )

44.15 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2005 0.9530 0.9733 0.9471 0.9606 2,268,007 +0.00(+0.09%)
Nov 29, 2005 0.9822 0.9922 0.9506 0.9598 899,123 -0.02(-1.90%)
Nov 28, 2005 0.9612 0.9845 0.9612 0.9783 4,447,563 -0.00(-0.27%)
Nov 25, 2005 0.9916 0.9945 0.9810 0.9810 490,505 -0.01(-0.72%)
Nov 23, 2005 0.9813 0.9934 0.9769 0.9881 1,495,305 +0.01(+0.54%)
Nov 22, 2005 0.9589 0.9928 0.9589 0.9828 4,287,199 -0.04(-4.17%)
Nov 21, 2005 0.9875 1.028 0.9447 1.026 1,749,717 +0.04(+3.76%)
Nov 18, 2005 0.9760 0.9925 0.9716 0.9884 1,296,826 +0.02(+1.76%)
Nov 17, 2005 0.9577 0.9742 0.9468 0.9713 809,875 +0.02(+1.79%)
Nov 16, 2005 0.9556 0.9574 0.9211 0.9542 1,263,571 +0.01(+0.56%)
Nov 15, 2005 0.9751 0.9792 0.9425 0.9489 1,386,515 -0.03(-2.63%)
Nov 14, 2005 0.9990 0.9990 0.9660 0.9745 1,753,279 -0.00(-0.33%)
Nov 11, 2005 0.9813 1.007 0.9651 0.9777 1,209,961 -0.01(-1.16%)
Nov 10, 2005 0.9654 0.9919 0.9550 0.9892 2,039,225 +0.03(+2.91%)
Nov 09, 2005 0.9344 0.9654 0.9300 0.9612 1,742,313 +0.03(+2.87%)
Nov 08, 2005 0.9462 0.9468 0.9294 0.9344 1,496,789 -0.01(-1.03%)
Nov 07, 2005 0.9105 0.9462 0.8755 0.9441 764,330 +0.04(+4.50%)
Nov 04, 2005 0.8976 0.9035 0.8696 0.9035 630,344 +0.01(+0.59%)
Nov 03, 2005 0.9035 0.9347 0.8931 0.8982 1,065,491 +0.00(+0.07%)
Nov 02, 2005 0.8790 0.9067 0.8766 0.8976 1,018,251 +0.02(+1.94%)
Nov 01, 2005 0.8931 0.8931 0.8707 0.8805 1,100,511 -0.01(-1.42%)
Oct 31, 2005 0.8475 0.9005 0.8475 0.8931 2,537,965 +0.05(+5.65%)
Oct 28, 2005 0.8330 0.8737 0.8253 0.8454 2,135,266 +0.01(+1.27%)
Oct 27, 2005 0.8790 0.8790 0.8312 0.8348 1,776,933 -0.04(-4.81%)
Oct 26, 2005 0.8772 0.8864 0.8681 0.8769 975,480 +0.00(+0.44%)
Oct 25, 2005 0.8722 0.8878 0.8595 0.8731 1,048,334 +0.00(+0.41%)
Oct 24, 2005 0.8557 0.8719 0.8548 0.8696 1,119,051 +0.02(+1.93%)
Oct 21, 2005 0.8554 0.8595 0.8466 0.8531 927,281 -0.00(-0.03%)
Oct 20, 2005 0.8436 0.8654 0.8436 0.8534 2,601,167 +0.01(+0.91%)
Oct 19, 2005 0.8460 0.8534 0.8348 0.8457 2,401,010 -0.00(-0.52%)
Oct 18, 2005 0.8516 0.8584 0.8454 0.8501 1,194,356 -0.01(-0.83%)
Oct 17, 2005 0.8572 0.8707 0.8504 0.8572 998,176 -0.01(-0.68%)
Oct 14, 2005 0.8654 0.8722 0.8501 0.8631 658,612 +0.00(+0.24%)
Oct 13, 2005 0.8643 0.8784 0.8548 0.8610 2,339,936 +0.00(+0.14%)
Oct 12, 2005 0.8557 0.8666 0.8475 0.8598 3,867,173 +0.00(+0.24%)
Oct 11, 2005 0.8814 0.8814 0.8404 0.8578 4,985,232 -0.02(-2.38%)
Oct 10, 2005 0.8993 0.8993 0.8666 0.8787 1,890,345 -0.02(-2.26%)
Oct 07, 2005 0.8707 0.8990 0.8666 0.8990 980,933 +0.04(+4.27%)
Oct 06, 2005 0.8746 0.8911 0.8525 0.8622 1,211,819 -0.01(-0.71%)
Oct 05, 2005 0.8976 0.8976 0.8678 0.8684 1,377,687 -0.02(-2.71%)
Oct 04, 2005 0.8870 0.8967 0.8825 0.8926 1,262,672 +0.01(+0.77%)
Oct 03, 2005 0.8887 0.9061 0.8843 0.8858 1,372,004 -0.00(-0.50%)
Sep 30, 2005 0.9017 0.9025 0.8873 0.8902 3,609,114 -0.01(-1.53%)
Sep 29, 2005 0.8843 0.9117 0.8843 0.9041 10,210,781 +0.04(+5.21%)
Sep 28, 2005 0.8548 0.8628 0.8430 0.8592 1,407,201 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8604 0.8224 0.8536 1,232,699 +0.03(+3.13%)
Sep 26, 2005 0.8339 0.8339 0.8209 0.8277 871,678 -0.00(-0.25%)
Sep 23, 2005 0.8298 0.8424 0.8115 0.8298 387,245 +0.01(+0.79%)
Sep 22, 2005 0.8233 0.8253 0.7888 0.8233 578,659 +0.02(+1.97%)
Sep 21, 2005 0.8230 0.8253 0.7758 0.8074 1,777,612 -0.02(-2.70%)
Sep 20, 2005 0.8625 0.8625 0.8133 0.8298 1,149,125 -0.03(-3.79%)
Sep 19, 2005 0.8696 0.8696 0.8460 0.8625 664,184 -0.01(-1.08%)
Sep 16, 2005 0.8557 0.8740 0.8453 0.8719 1,090,952 +0.02(+2.71%)
Sep 15, 2005 0.8684 0.8825 0.8475 0.8489 1,073,447 -0.02(-2.21%)
Sep 14, 2005 0.8899 0.8931 0.8666 0.8681 644,575 -0.02(-2.19%)
Sep 13, 2005 0.8890 0.8961 0.8802 0.8875 530,434 -0.01(-0.76%)
Sep 12, 2005 0.8811 0.8985 0.8758 0.8943 1,175,298 +0.01(+1.54%)
Sep 09, 2005 0.8799 0.8884 0.8749 0.8808 1,296,775 -0.00(-0.47%)
Sep 08, 2005 0.8784 0.8881 0.8643 0.8849 703,079 -0.00(-0.27%)
Sep 07, 2005 0.8495 0.8899 0.8495 0.8873 1,444,146 +0.03(+3.94%)
Sep 06, 2005 0.8236 0.8592 0.8236 0.8536 1,367,780 +0.03(+3.21%)
Sep 02, 2005 0.8763 0.8766 0.8041 0.8271 3,132,306 -0.06(-6.47%)
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.