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

LKQ Corp (NQ: LKQ )

40.01 -0.76 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 10.28 10.30 10.14 10.18 1,418,300 -0.12(-1.14%)
Oct 28, 2010 10.15 10.38 10.15 10.30 1,224,691 +0.19(+1.85%)
Oct 27, 2010 10.16 10.29 10.07 10.11 1,284,039 -0.19(-1.86%)
Oct 25, 2010 10.36 10.40 10.21 10.30 786,039 +0.03(+0.27%)
Oct 22, 2010 10.26 10.32 10.18 10.27 434,934 +0.05(+0.46%)
Oct 21, 2010 10.26 10.41 10.18 10.23 850,049 -0.02(-0.18%)
Oct 20, 2010 10.14 10.33 10.07 10.25 1,173,319 +0.17(+1.67%)
Oct 19, 2010 10.07 10.25 9.997 10.08 741,333 -0.16(-1.60%)
Oct 18, 2010 10.27 10.27 10.18 10.24 776,356 +0.00(+0.00%)
Oct 15, 2010 10.19 10.25 10.08 10.24 1,048,235 +0.16(+1.63%)
Oct 14, 2010 10.11 10.20 9.997 10.08 786,582 -0.03(-0.32%)
Oct 13, 2010 10.04 10.17 10.01 10.11 2,019,677 +0.15(+1.46%)
Oct 12, 2010 9.899 10.01 9.801 9.964 536,759 +0.06(+0.57%)
Oct 11, 2010 9.801 9.969 9.754 9.908 478,657 +0.07(+0.76%)
Oct 08, 2010 9.796 9.871 9.702 9.833 891,149 +0.06(+0.62%)
Oct 07, 2010 9.819 9.819 9.702 9.773 398,317 +0.01(+0.14%)
Oct 06, 2010 9.829 9.866 9.679 9.759 567,624 -0.05(-0.48%)
Oct 05, 2010 9.670 9.857 9.637 9.805 719,935 +0.25(+2.60%)
Oct 04, 2010 9.716 9.759 9.506 9.557 472,098 -0.16(-1.69%)
Oct 01, 2010 9.847 9.847 9.506 9.721 1,063,590 -0.01(-0.14%)
Sep 30, 2010 9.707 9.871 9.609 9.735 1,876,139 +0.11(+1.17%)
Sep 29, 2010 9.454 9.623 9.422 9.623 1,272,980 +0.18(+1.93%)
Sep 28, 2010 9.707 9.777 9.365 9.440 2,194,657 -0.27(-2.75%)
Sep 27, 2010 9.782 9.819 9.660 9.707 799,782 -0.03(-0.29%)
Sep 24, 2010 9.642 9.777 9.642 9.735 653,938 +0.25(+2.67%)
Sep 23, 2010 9.595 9.688 9.454 9.482 571,883 -0.25(-2.60%)
Sep 22, 2010 9.656 9.791 9.567 9.735 912,756 +0.08(+0.82%)
Sep 21, 2010 9.576 9.716 9.548 9.656 825,822 +0.04(+0.39%)
Sep 20, 2010 9.333 9.637 9.333 9.618 1,118,026 +0.34(+3.70%)
Sep 17, 2010 9.342 9.365 9.244 9.275 1,288,511 -0.07(-0.76%)
Sep 15, 2010 9.262 9.431 9.248 9.347 1,147,468 +0.04(+0.45%)
Sep 14, 2010 9.328 9.379 9.305 9.305 1,237,459 -0.02(-0.25%)
Sep 13, 2010 9.216 9.375 9.159 9.328 871,680 +0.17(+1.89%)
Sep 10, 2010 9.276 9.276 9.113 9.155 699,281 -0.13(-1.36%)
Sep 09, 2010 9.328 9.356 9.220 9.281 684,583 +0.05(+0.56%)
Sep 08, 2010 9.150 9.276 9.047 9.230 821,605 +0.08(+0.87%)
Sep 07, 2010 9.665 9.674 9.150 9.150 788,409 -0.24(-2.54%)
Sep 03, 2010 9.258 9.431 9.216 9.389 1,085,646 +0.26(+2.87%)
Sep 02, 2010 9.028 9.192 9.000 9.127 1,023,969 +0.08(+0.88%)
Sep 01, 2010 8.879 9.155 8.827 9.047 1,480,825 +0.34(+3.92%)
Aug 31, 2010 8.645 8.738 8.556 8.705 2,281,827 +0.08(+0.92%)
Aug 30, 2010 8.602 8.743 8.574 8.626 2,527,625 -0.07(-0.81%)
Aug 27, 2010 8.565 8.724 8.411 8.696 1,544,275 +0.22(+2.54%)
Aug 26, 2010 8.429 8.518 8.411 8.481 1,719,546 +0.06(+0.72%)
Aug 25, 2010 8.443 8.467 8.336 8.420 1,567,803 -0.11(-1.26%)
Aug 24, 2010 8.710 8.710 8.523 8.528 1,085,065 -0.28(-3.14%)
Aug 23, 2010 8.963 8.996 8.776 8.804 721,813 -0.12(-1.36%)
Aug 20, 2010 8.911 9.028 8.837 8.925 878,761 -0.05(-0.57%)
Aug 19, 2010 9.089 9.145 8.907 8.977 1,123,693 -0.18(-1.99%)
Aug 18, 2010 9.211 9.234 9.085 9.159 1,129,228 -0.04(-0.46%)
Aug 17, 2010 9.197 9.281 9.155 9.202 1,033,300 +0.07(+0.77%)
Aug 16, 2010 8.991 9.136 8.968 9.131 814,612 +0.06(+0.67%)
Aug 13, 2010 9.103 9.291 9.019 9.071 919,762 -0.05(-0.56%)
Aug 12, 2010 9.005 9.164 8.893 9.122 593,268 -0.04(-0.46%)
Aug 11, 2010 9.300 9.300 9.122 9.164 1,020,617 -0.26(-2.78%)
Aug 10, 2010 9.482 9.525 9.375 9.426 871,851 -0.17(-1.80%)
Aug 09, 2010 9.534 9.604 9.445 9.599 962,647 +0.14(+1.48%)
Aug 06, 2010 9.370 9.503 9.300 9.459 945,245 -0.03(-0.30%)
Aug 05, 2010 9.482 9.557 9.436 9.487 891,258 -0.07(-0.73%)
Aug 04, 2010 9.478 9.585 9.468 9.557 1,429,705 +0.12(+1.24%)
Aug 03, 2010 9.539 9.581 9.281 9.440 1,242,510 -0.12(-1.22%)
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.