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

LKQ Corp (NQ: LKQ )

44.67 +0.52 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 0.5379 0.5629 0.5373 0.5453 798,177 +0.01(+1.37%)
May 27, 2004 0.5364 0.5379 0.5317 0.5379 205,269 +0.00(+0.27%)
May 26, 2004 0.5261 0.5364 0.5261 0.5364 705,721 +0.01(+1.17%)
May 25, 2004 0.5305 0.5305 0.5249 0.5302 165,403 +0.00(+0.78%)
May 24, 2004 0.5229 0.5308 0.5187 0.5261 271,431 +0.00(+0.62%)
May 21, 2004 0.5335 0.5335 0.5190 0.5229 167,099 -0.00(-0.06%)
May 20, 2004 0.5285 0.5335 0.5232 0.5232 2,067,966 -0.01(-0.95%)
May 19, 2004 0.5276 0.5305 0.5276 0.5282 217,145 -0.00(-0.44%)
May 18, 2004 0.5329 0.5335 0.5267 0.5305 152,680 +0.00(+0.06%)
May 17, 2004 0.5276 0.5326 0.5276 0.5302 95,000 -0.00(-0.72%)
May 14, 2004 0.5346 0.5379 0.5314 0.5341 145,046 -0.00(-0.22%)
May 13, 2004 0.5276 0.5376 0.5276 0.5352 1,267,244 +0.00(+0.06%)
May 12, 2004 0.5279 0.5364 0.5270 0.5349 955,946 -0.00(-0.55%)
May 11, 2004 0.5258 0.5379 0.5258 0.5379 1,525,952 +0.00(+0.77%)
May 10, 2004 0.5305 0.5349 0.5246 0.5338 1,521,711 -0.00(-0.44%)
May 07, 2004 0.5317 0.5379 0.5232 0.5361 1,299,477 +0.01(+2.19%)
May 06, 2004 0.5299 0.5335 0.5208 0.5246 1,361,397 -0.01(-1.00%)
May 05, 2004 0.5305 0.5394 0.5217 0.5299 587,818 +0.01(+1.30%)
May 04, 2004 0.5246 0.5267 0.5173 0.5232 632,774 -0.01(-1.39%)
May 03, 2004 0.5184 0.5305 0.5125 0.5305 122,144 +0.01(+1.35%)
Apr 30, 2004 0.5152 0.5249 0.4987 0.5234 556,434 +0.01(+2.01%)
Apr 29, 2004 0.5276 0.5326 0.5131 0.5131 535,228 -0.01(-2.74%)
Apr 28, 2004 0.5131 0.5276 0.5128 0.5276 133,170 +0.00(+0.62%)
Apr 27, 2004 0.5302 0.5305 0.5128 0.5243 80,581 -0.01(-1.17%)
Apr 26, 2004 0.5229 0.5305 0.5155 0.5305 188,305 +0.00(+0.00%)
Apr 23, 2004 0.5323 0.5338 0.5090 0.5305 295,181 -0.00(-0.72%)
Apr 22, 2004 0.5361 0.5361 0.5279 0.5344 196,787 -0.00(-0.82%)
Apr 21, 2004 0.5453 0.5453 0.5352 0.5388 120,447 -0.01(-1.19%)
Apr 20, 2004 0.5444 0.5453 0.5341 0.5453 212,903 +0.00(+0.16%)
Apr 19, 2004 0.5211 0.5453 0.5211 0.5444 457,192 +0.01(+2.61%)
Apr 16, 2004 0.5252 0.5305 0.5246 0.5305 274,824 +0.00(+0.00%)
Apr 15, 2004 0.5302 0.5305 0.5252 0.5305 156,072 +0.00(+0.00%)
Apr 14, 2004 0.5252 0.5305 0.5220 0.5305 667,551 +0.01(+1.01%)
Apr 13, 2004 0.5232 0.5290 0.5187 0.5252 425,807 +0.00(+0.39%)
Apr 12, 2004 0.5228 0.5264 0.5069 0.5232 1,040,769 -0.00(-0.28%)
Apr 08, 2004 0.5261 0.5305 0.5229 0.5246 576,791 -0.00(-0.28%)
Apr 07, 2004 0.5217 0.5290 0.5161 0.5261 521,656 +0.00(+0.73%)
Apr 06, 2004 0.5187 0.5229 0.5149 0.5223 598,845 -0.00(-0.45%)
Apr 05, 2004 0.5302 0.5302 0.5187 0.5246 207,814 +0.00(+0.28%)
Apr 02, 2004 0.5252 0.5276 0.5208 0.5232 171,340 +0.00(+0.85%)
Apr 01, 2004 0.5158 0.5296 0.5090 0.5187 680,274 +0.00(+0.57%)
Mar 31, 2004 0.5010 0.5158 0.4952 0.5158 2,417,434 +0.01(+2.94%)
Mar 30, 2004 0.4798 0.5069 0.4775 0.5010 2,032,341 +0.01(+2.97%)
Mar 29, 2004 0.4834 0.4915 0.4798 0.4866 557,282 -0.00(-0.06%)
Mar 26, 2004 0.5041 0.5117 0.4854 0.4869 2,671,053 -0.02(-4.18%)
Mar 25, 2004 0.5143 0.5143 0.4972 0.5081 240,895 +0.00(+0.29%)
Mar 24, 2004 0.4878 0.5128 0.4878 0.5066 750,677 +0.01(+1.30%)
Mar 23, 2004 0.4966 0.5040 0.4922 0.5002 928,803 +0.00(+0.95%)
Mar 22, 2004 0.4946 0.4969 0.4834 0.4954 939,830 -0.00(-0.83%)
Mar 19, 2004 0.5040 0.5040 0.4952 0.4996 109,420 -0.01(-1.97%)
Mar 18, 2004 0.5084 0.5146 0.5031 0.5096 424,959 -0.01(-1.43%)
Mar 17, 2004 0.5093 0.5279 0.5090 0.5170 524,201 +0.01(+1.68%)
Mar 16, 2004 0.5261 0.5305 0.5084 0.5084 441,075 -0.01(-1.82%)
Mar 15, 2004 0.5311 0.5376 0.5158 0.5178 312,145 -0.02(-3.67%)
Mar 12, 2004 0.5408 0.5408 0.5305 0.5376 39,018 -0.00(-0.33%)
Mar 11, 2004 0.5405 0.5408 0.5293 0.5394 154,376 +0.00(+0.00%)
Mar 10, 2004 0.5364 0.5394 0.5246 0.5394 28,839 +0.00(+0.00%)
Mar 09, 2004 0.5423 0.5423 0.5373 0.5394 648,890 +0.00(+0.05%)
Mar 08, 2004 0.5438 0.5438 0.5335 0.5391 139,108 -0.00(-0.38%)
Mar 05, 2004 0.5423 0.5453 0.5411 0.5411 463,977 -0.00(-0.70%)
Mar 04, 2004 0.5453 0.5453 0.5379 0.5450 139,956 +0.01(+1.25%)
Mar 03, 2004 0.5285 0.5453 0.5276 0.5382 313,842 +0.01(+1.73%)
Mar 02, 2004 0.5585 0.5600 0.5290 0.5290 256,163 -0.01(-2.39%)
Mar 01, 2004 0.5482 0.5635 0.5420 0.5420 346,074 -0.01(-2.18%)
Feb 27, 2004 0.5600 0.5727 0.5479 0.5541 914,384 -0.01(-1.36%)
Feb 26, 2004 0.5865 0.5865 0.5458 0.5618 352,860 -0.02(-3.98%)
Feb 25, 2004 0.5173 0.5904 0.5173 0.5850 420,718 +0.07(+12.59%)
Feb 24, 2004 0.5196 0.5196 0.5114 0.5196 117,902 +0.00(+0.69%)
Feb 23, 2004 0.5158 0.5246 0.5099 0.5161 899,116 -0.01(-1.07%)
Feb 20, 2004 0.5128 0.5305 0.5128 0.5217 184,912 +0.00(+0.49%)
Feb 19, 2004 0.5276 0.5276 0.5184 0.5191 673,488 -0.01(-1.60%)
Feb 18, 2004 0.5275 0.5279 0.5202 0.5275 92,456 +0.01(+1.70%)
Feb 17, 2004 0.5187 0.5282 0.5187 0.5187 85,670 -0.01(-1.90%)
Feb 13, 2004 0.5265 0.5296 0.5187 0.5288 126,385 +0.00(+0.39%)
Feb 12, 2004 0.5232 0.5296 0.5158 0.5267 285,851 +0.01(+1.02%)
Feb 11, 2004 0.5158 0.5285 0.5158 0.5214 139,108 -0.01(-1.11%)
Feb 10, 2004 0.5232 0.5305 0.5158 0.5272 286,699 +0.01(+2.81%)
Feb 09, 2004 0.5184 0.5243 0.5090 0.5128 844,829 +0.01(+1.75%)
Feb 06, 2004 0.5273 0.5302 0.5010 0.5040 1,907,652 -0.02(-4.47%)
Feb 05, 2004 0.5423 0.5426 0.5276 0.5276 414,780 -0.01(-1.05%)
Feb 04, 2004 0.5520 0.5526 0.5273 0.5332 1,047,554 -0.01(-1.63%)
Feb 03, 2004 0.5526 0.5526 0.5394 0.5420 502,996 -0.01(-1.92%)
Feb 02, 2004 0.5526 0.5526 0.5453 0.5526 510,630 +0.00(+0.37%)
Jan 30, 2004 0.5541 0.5541 0.5415 0.5506 301,967 -0.00(-0.21%)
Jan 29, 2004 0.5597 0.5609 0.5512 0.5517 181,519 -0.01(-1.47%)
Jan 28, 2004 0.5674 0.5674 0.5565 0.5600 454,647 -0.00(-0.11%)
Jan 27, 2004 0.5865 0.5865 0.5438 0.5606 246,832 -0.02(-3.26%)
Jan 26, 2004 0.5800 0.5895 0.5753 0.5794 1,211,261 +0.00(+0.35%)
Jan 23, 2004 0.5836 0.5865 0.5642 0.5774 545,407 -0.00(-0.81%)
Jan 22, 2004 0.5836 0.5836 0.5730 0.5821 167,948 -0.00(-0.15%)
Jan 21, 2004 0.5582 0.6021 0.5346 0.5830 257,859 +0.03(+4.99%)
Jan 20, 2004 0.5367 0.5553 0.5358 0.5553 308,753 +0.01(+2.50%)
Jan 16, 2004 0.5338 0.5450 0.5285 0.5417 269,734 +0.01(+1.49%)
Jan 15, 2004 0.5258 0.5338 0.5217 0.5338 152,077 +0.01(+2.61%)
Jan 14, 2004 0.5249 0.5273 0.5158 0.5202 1,841,330 +0.00(+0.00%)
Jan 13, 2004 0.5128 0.5290 0.5102 0.5202 910,796 -0.01(-1.40%)
Jan 12, 2004 0.5202 0.5305 0.5193 0.5276 1,239,719 -0.00(-0.17%)
Jan 09, 2004 0.5305 0.5320 0.5267 0.5285 229,605 +0.00(+0.00%)
Jan 08, 2004 0.5246 0.5296 0.5128 0.5285 1,612,674 -0.00(-0.11%)
Jan 07, 2004 0.5305 0.5305 0.5246 0.5290 1,178,266 +0.01(+1.07%)
Jan 06, 2004 0.5164 0.5379 0.5164 0.5234 258,707 +0.00(+0.00%)
Jan 05, 2004 0.5349 0.5349 0.5187 0.5234 215,448 +0.00(+0.23%)
Jan 02, 2004 0.5220 0.5305 0.5196 0.5223 145,894 -0.01(-1.28%)
Dec 31, 2003 0.5308 0.5349 0.5226 0.5290 380,851 +0.00(+0.39%)
Dec 30, 2003 0.5296 0.5453 0.5270 0.5270 638,346 -0.01(-2.03%)
Dec 29, 2003 0.5290 0.5391 0.5290 0.5379 235,093 +0.00(+0.00%)
Dec 26, 2003 0.5364 0.5379 0.5364 0.5379 3,274 +0.00(+0.00%)
Dec 24, 2003 0.5394 0.5394 0.5293 0.5379 77,332 +0.00(+0.05%)
Dec 23, 2003 0.5305 0.5379 0.5293 0.5376 208,688 +0.01(+1.33%)
Dec 22, 2003 0.5161 0.5320 0.5161 0.5305 80,894 +0.00(+0.00%)
Dec 19, 2003 0.5208 0.5305 0.5208 0.5305 550,861 +0.00(+0.00%)
Dec 18, 2003 0.5320 0.5320 0.5252 0.5305 42,724 +0.00(+0.00%)
Dec 17, 2003 0.5099 0.5332 0.5099 0.5305 210,783 +0.01(+1.87%)
Dec 16, 2003 0.5087 0.5246 0.5087 0.5208 220,028 +0.01(+2.43%)
Dec 15, 2003 0.4954 0.5217 0.4954 0.5084 260,107 -0.00(-0.52%)
Dec 12, 2003 0.5066 0.5128 0.4949 0.5111 887,419 +0.01(+2.60%)
Dec 11, 2003 0.4789 0.5052 0.4716 0.4981 263,797 +0.02(+3.69%)
Dec 10, 2003 0.4733 0.4851 0.4716 0.4804 125,621 +0.01(+1.55%)
Dec 09, 2003 0.5173 0.5173 0.4607 0.4730 583,076 -0.03(-5.03%)
Dec 08, 2003 0.5290 0.5290 0.4981 0.4981 241,726 -0.03(-4.84%)
Dec 05, 2003 0.5296 0.5364 0.5234 0.5234 343,072 -0.01(-1.17%)
Dec 04, 2003 0.5246 0.5296 0.5232 0.5296 1,090,093 +0.00(+0.73%)
Dec 03, 2003 0.5249 0.5261 0.5161 0.5258 192,758 +0.01(+1.08%)
Dec 02, 2003 0.5158 0.5305 0.5158 0.5202 318,677 -0.01(-1.94%)
Dec 01, 2003 0.5276 0.5305 0.5158 0.5305 246,866 +0.01(+1.69%)
Nov 28, 2003 0.5246 0.5261 0.5128 0.5217 43,301 -0.00(-0.56%)
Nov 26, 2003 0.4975 0.5290 0.4922 0.5246 625,352 +0.03(+6.27%)
Nov 25, 2003 0.4952 0.5069 0.4863 0.4937 327,838 +0.00(+0.30%)
Nov 24, 2003 0.4893 0.4922 0.4834 0.4922 220,113 +0.01(+2.14%)
Nov 21, 2003 0.4848 0.4863 0.4789 0.4819 198,153 -0.00(-0.61%)
Nov 20, 2003 0.4863 0.4892 0.4789 0.4848 914,129 -0.00(-0.30%)
Nov 19, 2003 0.4795 0.4904 0.4775 0.4863 375,474 +0.01(+1.23%)
Nov 18, 2003 0.4837 0.4863 0.4804 0.4804 102,804 -0.00(-0.67%)
Nov 17, 2003 0.4937 0.4966 0.4834 0.4837 1,966,621 -0.01(-1.97%)
Nov 14, 2003 0.4896 0.4952 0.4896 0.4934 2,114,653 +0.00(+0.72%)
Nov 13, 2003 0.4922 0.5010 0.4896 0.4898 127,928 -0.01(-2.18%)
Nov 12, 2003 0.4952 0.5066 0.4922 0.5008 634,487 -0.00(-0.06%)
Nov 11, 2003 0.4937 0.5010 0.4937 0.5010 970,790 +0.00(+0.30%)
Nov 10, 2003 0.4916 0.5040 0.4916 0.4996 523,404 -0.00(-0.29%)
Nov 07, 2003 0.5010 0.5010 0.4925 0.5010 231,072 +0.00(+0.71%)
Nov 06, 2003 0.5005 0.5010 0.4910 0.4975 406,714 -0.00(-0.71%)
Nov 05, 2003 0.5008 0.5025 0.4922 0.5010 68,095 -0.01(-1.33%)
Nov 04, 2003 0.5220 0.5220 0.5010 0.5078 735,442 -0.01(-1.60%)
Nov 03, 2003 0.5099 0.5267 0.5031 0.5161 692,149 +0.01(+1.21%)
Oct 31, 2003 0.4907 0.5102 0.4893 0.5099 1,545,843 +0.02(+4.22%)
Oct 30, 2003 0.4745 0.4949 0.4716 0.4893 699,783 +0.01(+3.11%)
Oct 29, 2003 0.4648 0.4781 0.4613 0.4745 1,744,115 +0.01(+1.71%)
Oct 28, 2003 0.4834 0.4893 0.4621 0.4666 1,715,699 -0.01(-1.06%)
Oct 27, 2003 0.4715 0.4893 0.4642 0.4716 847,374 +0.00(+0.44%)
Oct 24, 2003 0.4557 0.4716 0.4557 0.4695 1,713,409 +0.01(+2.77%)
Oct 23, 2003 0.4645 0.4645 0.4524 0.4568 973,759 -0.01(-2.15%)
Oct 22, 2003 0.4716 0.4716 0.4657 0.4669 753,221 -0.00(-0.69%)
Oct 21, 2003 0.4683 0.4710 0.4674 0.4701 938,134 +0.00(+0.00%)
Oct 20, 2003 0.4710 0.4722 0.4645 0.4701 1,429,255 +0.00(+0.63%)
Oct 17, 2003 0.4719 0.4733 0.4672 0.4672 1,698,141 -0.00(-0.94%)
Oct 16, 2003 0.4719 0.4775 0.4716 0.4716 310,449 -0.00(-0.06%)
Oct 15, 2003 0.4807 0.4987 0.4716 0.4719 832,106 -0.01(-1.78%)
Oct 14, 2003 0.4530 0.4907 0.4512 0.4804 2,268,359 +0.03(+6.47%)
Oct 13, 2003 0.4562 0.4562 0.4495 0.4512 1,602,877 -0.00(-0.71%)
Oct 10, 2003 0.4598 0.4698 0.4465 0.4545 2,828,398 -0.01(-1.15%)
Oct 09, 2003 0.4689 0.4745 0.4598 0.4598 1,295,660 -0.01(-3.11%)
Oct 08, 2003 0.4819 0.4819 0.4657 0.4745 3,383,348 -0.00(-0.92%)
Oct 07, 2003 0.4613 0.4893 0.4613 0.4789 3,594,962 +0.01(+2.91%)
Oct 06, 2003 0.4471 0.4683 0.4430 0.4654 3,248,896 +0.02(+5.27%)
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.