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 (%)
Apr 30, 2008 10.45 10.50 10.15 10.26 2,686,885 -0.08(-0.82%)
Apr 29, 2008 10.28 10.42 10.24 10.35 2,174,068 +0.08(+0.73%)
Apr 28, 2008 10.11 10.46 10.05 10.27 1,649,969 +0.27(+2.69%)
Apr 25, 2008 9.974 10.10 9.771 10.00 1,189,859 +0.09(+0.90%)
Apr 24, 2008 9.832 10.12 9.672 9.912 1,426,786 +0.04(+0.43%)
Apr 23, 2008 9.898 9.988 9.568 9.870 1,179,481 +0.02(+0.19%)
Apr 22, 2008 10.06 10.12 9.823 9.851 1,851,489 -0.28(-2.75%)
Apr 21, 2008 10.08 10.23 9.979 10.13 1,526,031 -0.05(-0.51%)
Apr 18, 2008 10.08 10.31 10.01 10.18 2,097,158 +0.30(+3.06%)
Apr 17, 2008 9.950 9.997 9.724 9.879 1,578,470 -0.08(-0.76%)
Apr 16, 2008 9.479 9.964 9.422 9.955 2,721,401 +0.47(+4.97%)
Apr 15, 2008 9.479 9.549 9.318 9.483 1,689,048 +0.05(+0.55%)
Apr 14, 2008 9.413 9.686 9.370 9.431 1,927,967 -0.03(-0.35%)
Apr 11, 2008 9.439 9.828 9.436 9.464 2,115,952 -0.39(-3.97%)
Apr 10, 2008 9.464 9.997 9.408 9.856 4,467,376 +0.41(+4.34%)
Apr 09, 2008 9.856 9.856 9.238 9.446 6,786,209 -0.36(-3.66%)
Apr 08, 2008 10.29 10.38 9.752 9.804 2,959,520 -0.53(-5.11%)
Apr 07, 2008 10.48 10.49 10.28 10.33 3,024,206 +0.01(+0.09%)
Apr 04, 2008 10.19 10.42 9.832 10.32 3,102,037 +0.13(+1.25%)
Apr 03, 2008 10.18 10.29 9.861 10.20 2,820,815 -0.10(-0.96%)
Apr 02, 2008 10.61 10.68 10.17 10.29 2,672,312 -0.30(-2.81%)
Apr 01, 2008 10.79 10.84 10.45 10.59 2,584,644 -0.00(-0.04%)
Mar 31, 2008 10.37 10.70 10.33 10.60 2,097,230 +0.20(+1.91%)
Mar 28, 2008 10.39 10.78 10.30 10.40 1,879,250 -0.21(-2.00%)
Mar 27, 2008 10.80 11.01 10.52 10.61 2,222,674 -0.16(-1.49%)
Mar 26, 2008 10.73 10.90 10.61 10.77 1,870,275 -0.05(-0.48%)
Mar 25, 2008 11.30 11.40 10.68 10.82 2,905,629 -0.43(-3.81%)
Mar 24, 2008 11.33 11.79 11.18 11.25 3,634,861 +0.25(+2.32%)
Mar 21, 2008 10.57 11.09 10.37 11.00 7,172,850 +0.00(+0.00%)
Mar 20, 2008 10.57 11.09 10.37 11.00 7,172,850 +0.58(+5.57%)
Mar 19, 2008 10.71 10.77 10.39 10.42 1,838,389 -0.24(-2.26%)
Mar 18, 2008 10.51 10.78 10.21 10.66 2,574,279 +0.39(+3.81%)
Mar 17, 2008 10.36 10.95 10.14 10.27 1,896,265 -0.37(-3.46%)
Mar 14, 2008 10.70 11.03 10.44 10.63 3,119,461 +0.07(+0.67%)
Mar 13, 2008 10.05 10.76 10.01 10.56 2,961,779 +0.38(+3.75%)
Mar 12, 2008 10.44 10.53 10.17 10.18 2,513,601 -0.24(-2.31%)
Mar 11, 2008 10.52 10.78 10.19 10.42 4,518,878 +0.20(+1.94%)
Mar 10, 2008 10.47 10.63 10.17 10.22 2,995,500 -0.20(-1.90%)
Mar 07, 2008 10.18 10.61 10.12 10.42 3,181,547 +0.11(+1.05%)
Mar 06, 2008 10.21 10.56 10.12 10.31 3,136,725 +0.06(+0.60%)
Mar 05, 2008 10.13 10.37 10.07 10.25 3,650,616 +0.15(+1.49%)
Mar 04, 2008 10.22 10.33 9.931 10.10 1,876,041 -0.27(-2.59%)
Mar 03, 2008 9.983 10.37 9.856 10.37 2,607,186 +0.35(+3.53%)
Feb 29, 2008 10.26 10.46 9.988 10.02 4,135,853 -0.25(-2.39%)
Feb 28, 2008 10.18 10.61 10.13 10.26 4,172,759 -0.02(-0.18%)
Feb 27, 2008 10.00 10.86 9.979 10.28 11,844,710 +1.61(+18.54%)
Feb 26, 2008 8.710 8.809 8.597 8.672 3,140,898 -0.12(-1.39%)
Feb 25, 2008 8.927 8.998 8.696 8.795 2,084,678 -0.11(-1.27%)
Feb 22, 2008 8.818 8.927 8.696 8.908 1,415,857 +0.12(+1.40%)
Feb 21, 2008 8.894 8.988 8.653 8.785 1,385,620 -0.03(-0.32%)
Feb 20, 2008 8.804 8.894 8.635 8.814 1,804,093 +0.04(+0.48%)
Feb 19, 2008 9.153 9.172 8.724 8.771 1,491,101 -0.24(-2.67%)
Feb 18, 2008 9.186 9.281 8.932 9.012 1,165,307 +0.00(+0.00%)
Feb 15, 2008 9.186 9.281 8.932 9.012 1,165,307 -0.25(-2.65%)
Feb 14, 2008 9.464 9.498 9.238 9.257 907,939 -0.20(-2.14%)
Feb 13, 2008 9.380 9.564 9.361 9.460 1,128,490 +0.19(+2.03%)
Feb 12, 2008 9.172 9.601 9.125 9.271 1,893,860 +0.13(+1.39%)
Feb 11, 2008 9.050 9.224 8.842 9.144 1,349,223 +0.08(+0.88%)
Feb 08, 2008 9.083 9.271 8.917 9.064 1,467,556 -0.06(-0.67%)
Feb 07, 2008 8.965 9.281 8.913 9.125 1,412,301 +0.11(+1.26%)
Feb 06, 2008 9.299 9.469 8.988 9.012 1,078,949 -0.23(-2.50%)
Feb 05, 2008 9.285 9.587 9.167 9.243 2,320,294 -0.24(-2.54%)
Feb 04, 2008 9.493 9.644 9.408 9.483 2,277,128 -0.02(-0.20%)
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.