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

LKQ Corp (NQ: LKQ )

43.34 +0.21 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2009 8.309 8.309 8.100 8.276 907,468 -0.06(-0.68%)
Nov 27, 2009 8.352 8.513 8.195 8.333 659,190 -0.22(-2.61%)
Nov 25, 2009 8.546 8.575 8.480 8.556 626,763 +0.00(+0.00%)
Nov 24, 2009 8.546 8.613 8.428 8.556 830,706 -0.00(-0.06%)
Nov 23, 2009 8.546 8.603 8.489 8.561 857,587 +0.09(+1.12%)
Nov 20, 2009 8.475 8.580 8.399 8.466 652,079 -0.08(-0.89%)
Nov 19, 2009 8.546 8.580 8.399 8.542 885,772 -0.08(-0.88%)
Nov 18, 2009 8.807 8.831 8.613 8.618 1,384,208 -0.19(-2.10%)
Nov 17, 2009 8.684 8.836 8.660 8.803 1,192,835 +0.05(+0.60%)
Nov 16, 2009 8.546 8.769 8.475 8.750 1,215,708 +0.24(+2.85%)
Nov 13, 2009 8.451 8.546 8.352 8.508 988,029 +0.06(+0.73%)
Nov 12, 2009 8.551 8.670 8.423 8.447 1,169,377 -0.15(-1.71%)
Nov 11, 2009 8.546 8.646 8.470 8.594 1,115,063 +0.12(+1.40%)
Nov 10, 2009 8.375 8.513 8.318 8.475 1,058,687 +0.07(+0.85%)
Nov 09, 2009 8.242 8.409 8.181 8.404 896,876 +0.23(+2.79%)
Nov 06, 2009 8.190 8.266 8.034 8.176 1,025,207 -0.04(-0.46%)
Nov 05, 2009 8.394 8.394 8.171 8.214 1,658,219 -0.09(-1.03%)
Nov 04, 2009 8.594 8.618 8.290 8.299 1,794,466 -0.25(-2.89%)
Nov 03, 2009 8.209 8.551 8.152 8.546 1,097,952 +0.32(+3.93%)
Nov 02, 2009 8.010 8.262 7.834 8.223 1,449,691 +0.02(+0.29%)
Oct 30, 2009 8.404 8.508 8.171 8.200 1,527,228 -0.26(-3.03%)
Oct 29, 2009 8.518 8.637 8.147 8.456 1,940,434 +0.43(+5.38%)
Oct 28, 2009 8.485 8.518 8.024 8.024 1,663,276 -0.42(-4.95%)
Oct 27, 2009 8.774 8.774 8.442 8.442 1,769,564 -0.34(-3.89%)
Oct 26, 2009 8.784 8.917 8.665 8.784 1,209,387 -0.03(-0.32%)
Oct 23, 2009 8.765 8.864 8.693 8.812 911,827 +0.01(+0.16%)
Oct 22, 2009 8.741 8.864 8.646 8.798 1,671,482 +0.08(+0.93%)
Oct 21, 2009 8.698 8.836 8.651 8.717 1,146,038 +0.03(+0.38%)
Oct 20, 2009 8.594 8.921 8.575 8.684 1,952,903 -0.24(-2.71%)
Oct 19, 2009 8.955 9.045 8.855 8.926 1,124,759 -0.07(-0.74%)
Oct 16, 2009 9.092 9.092 8.940 8.993 800,086 -0.16(-1.76%)
Oct 15, 2009 8.997 9.154 8.997 9.154 728,877 +0.09(+0.94%)
Oct 14, 2009 9.126 9.187 8.993 9.069 893,065 -0.00(-0.05%)
Oct 13, 2009 9.059 9.088 8.883 9.073 934,681 +0.02(+0.26%)
Oct 12, 2009 8.883 9.249 8.869 9.050 1,131,356 -0.30(-3.25%)
Oct 09, 2009 9.206 9.363 9.159 9.353 585,278 +0.11(+1.18%)
Oct 08, 2009 9.154 9.301 9.083 9.244 1,266,829 +0.12(+1.30%)
Oct 07, 2009 9.026 9.126 8.874 9.126 1,120,876 +0.06(+0.63%)
Oct 06, 2009 9.069 9.268 8.912 9.069 1,004,686 +0.02(+0.26%)
Oct 05, 2009 8.917 9.045 8.656 9.045 899,521 +0.19(+2.20%)
Oct 02, 2009 8.888 9.054 8.817 8.850 1,279,561 -0.05(-0.53%)
Oct 01, 2009 8.803 8.950 8.708 8.898 1,722,152 +0.09(+1.08%)
Sep 30, 2009 8.812 8.879 8.641 8.803 960,954 -0.04(-0.48%)
Sep 29, 2009 8.822 8.888 8.793 8.845 1,136,773 +0.06(+0.65%)
Sep 28, 2009 8.826 8.841 8.740 8.788 805,769 +0.01(+0.16%)
Sep 25, 2009 8.722 8.855 8.722 8.774 873,487 +0.02(+0.22%)
Sep 24, 2009 8.869 8.902 8.727 8.755 937,320 -0.08(-0.86%)
Sep 23, 2009 9.088 9.130 8.831 8.831 1,396,529 -0.19(-2.16%)
Sep 22, 2009 9.073 9.121 8.983 9.026 883,388 -0.02(-0.26%)
Sep 21, 2009 8.959 9.050 8.869 9.050 1,332,613 +0.00(+0.00%)
Sep 18, 2009 9.069 9.092 8.931 9.050 1,339,018 -0.01(-0.10%)
Sep 17, 2009 9.021 9.097 9.012 9.059 1,077,457 -0.02(-0.21%)
Sep 16, 2009 9.021 9.088 8.950 9.078 2,071,162 +0.05(+0.53%)
Sep 15, 2009 8.803 9.031 8.660 9.031 2,271,617 +0.40(+4.62%)
Sep 14, 2009 8.333 8.637 8.295 8.632 1,134,671 +0.28(+3.30%)
Sep 11, 2009 8.219 8.385 8.166 8.356 617,664 +0.12(+1.50%)
Sep 10, 2009 8.219 8.299 8.133 8.233 587,904 +0.02(+0.23%)
Sep 09, 2009 8.143 8.285 8.043 8.214 505,165 +0.04(+0.52%)
Sep 08, 2009 8.133 8.200 7.996 8.171 549,353 +0.06(+0.70%)
Sep 04, 2009 8.019 8.176 7.915 8.114 488,914 +0.11(+1.42%)
Sep 03, 2009 8.015 8.034 7.929 8.000 719,767 +0.01(+0.12%)
Sep 02, 2009 7.948 8.067 7.853 7.991 889,194 +0.01(+0.12%)
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.