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

LKQ Corp (NQ: LKQ )

43.64 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 8.215 8.514 8.201 8.243 1,636,878 -0.05(-0.57%)
Aug 28, 2009 8.291 8.357 8.106 8.291 1,415,426 +0.08(+0.92%)
Aug 27, 2009 8.229 8.258 8.092 8.215 823,651 -0.00(-0.06%)
Aug 26, 2009 8.239 8.357 8.191 8.220 729,678 -0.01(-0.17%)
Aug 25, 2009 8.495 8.547 8.186 8.234 1,665,578 -0.20(-2.42%)
Aug 24, 2009 8.585 8.661 8.424 8.438 1,135,394 -0.15(-1.71%)
Aug 21, 2009 8.524 8.647 8.401 8.585 1,755,231 +0.10(+1.18%)
Aug 20, 2009 8.220 8.547 8.063 8.486 1,254,843 +0.27(+3.29%)
Aug 19, 2009 7.906 8.262 7.882 8.215 1,104,625 +0.24(+3.04%)
Aug 18, 2009 8.296 8.296 7.892 7.973 896,169 +0.03(+0.42%)
Aug 17, 2009 8.305 8.524 7.920 7.939 1,371,061 -0.44(-5.22%)
Aug 14, 2009 8.410 8.538 8.243 8.376 925,650 -0.07(-0.79%)
Aug 13, 2009 8.186 8.462 8.044 8.443 1,650,360 +0.12(+1.48%)
Aug 12, 2009 8.343 8.476 8.296 8.319 759,178 -0.05(-0.62%)
Aug 11, 2009 8.467 8.500 8.248 8.372 1,125,785 -0.14(-1.67%)
Aug 10, 2009 8.490 8.543 8.401 8.514 1,044,416 -0.03(-0.39%)
Aug 07, 2009 8.519 8.552 8.438 8.547 995,455 +0.13(+1.52%)
Aug 06, 2009 8.471 8.524 8.315 8.419 1,005,740 -0.06(-0.67%)
Aug 05, 2009 8.547 8.547 8.395 8.476 1,022,122 -0.07(-0.83%)
Aug 04, 2009 8.400 8.562 8.324 8.547 946,399 +0.09(+1.12%)
Aug 03, 2009 8.547 8.585 8.310 8.452 1,200,908 -0.07(-0.78%)
Jul 31, 2009 8.296 8.562 8.201 8.519 1,605,407 +0.18(+2.16%)
Jul 30, 2009 8.490 8.642 8.125 8.338 2,841,924 -0.23(-2.71%)
Jul 29, 2009 8.557 8.718 8.471 8.571 1,168,735 +0.00(+0.00%)
Jul 28, 2009 8.576 8.694 8.462 8.571 1,012,361 -0.00(-0.06%)
Jul 27, 2009 8.590 8.642 8.471 8.576 1,118,686 -0.06(-0.71%)
Jul 24, 2009 8.533 8.675 8.410 8.637 1,305,280 -0.07(-0.76%)
Jul 23, 2009 8.433 8.747 8.319 8.704 1,867,810 +0.26(+3.09%)
Jul 22, 2009 8.395 8.528 8.300 8.443 921,768 +0.05(+0.57%)
Jul 21, 2009 8.486 8.606 8.267 8.395 1,305,469 -0.15(-1.72%)
Jul 20, 2009 8.072 8.552 8.058 8.543 3,223,566 +0.65(+8.18%)
Jul 17, 2009 7.864 7.930 7.745 7.897 798,978 +0.06(+0.73%)
Jul 16, 2009 7.697 7.930 7.631 7.840 1,642,111 +0.12(+1.60%)
Jul 15, 2009 7.626 7.764 7.588 7.716 1,186,764 +0.16(+2.07%)
Jul 14, 2009 7.408 7.607 7.408 7.560 1,255,129 +0.15(+1.99%)
Jul 13, 2009 7.346 7.498 7.232 7.412 1,562,983 -0.02(-0.32%)
Jul 10, 2009 7.441 7.598 7.260 7.436 1,595,789 -0.02(-0.25%)
Jul 09, 2009 7.441 7.517 7.365 7.455 997,957 +0.07(+0.90%)
Jul 08, 2009 7.541 7.541 7.284 7.389 1,296,313 -0.10(-1.33%)
Jul 07, 2009 7.507 7.588 7.436 7.488 1,280,546 -0.06(-0.82%)
Jul 06, 2009 7.636 7.721 7.455 7.550 1,095,095 -0.15(-1.97%)
Jul 02, 2009 7.759 7.797 7.498 7.702 1,320,333 -0.09(-1.22%)
Jul 01, 2009 7.887 7.954 7.778 7.797 1,662,964 -0.01(-0.18%)
Jun 30, 2009 7.769 7.882 7.674 7.811 2,116,538 +0.07(+0.92%)
Jun 29, 2009 7.735 7.830 7.636 7.740 1,611,744 +0.01(+0.18%)
Jun 26, 2009 7.693 7.859 7.669 7.726 5,123,797 +0.00(+0.06%)
Jun 25, 2009 7.522 7.721 7.308 7.721 1,713,525 +0.22(+2.98%)
Jun 24, 2009 7.308 7.569 7.308 7.498 1,522,684 +0.24(+3.27%)
Jun 23, 2009 7.417 7.545 7.222 7.260 2,004,134 -0.14(-1.92%)
Jun 22, 2009 7.564 7.688 7.365 7.403 1,473,586 -0.22(-2.87%)
Jun 19, 2009 7.602 7.693 7.436 7.621 2,128,053 +0.05(+0.69%)
Jun 18, 2009 7.469 8.334 7.446 7.569 1,203,199 +0.05(+0.63%)
Jun 17, 2009 7.422 7.664 7.303 7.522 2,085,385 +0.07(+0.96%)
Jun 16, 2009 7.593 7.659 7.393 7.450 2,067,983 -0.09(-1.13%)
Jun 15, 2009 7.446 7.573 7.327 7.536 1,936,019 +0.05(+0.70%)
Jun 12, 2009 7.550 7.683 7.360 7.484 964,597 -0.07(-0.88%)
Jun 11, 2009 7.602 7.764 7.474 7.550 1,566,984 -0.00(-0.06%)
Jun 10, 2009 7.645 7.716 7.431 7.555 1,155,674 -0.04(-0.50%)
Jun 09, 2009 7.541 7.678 7.493 7.593 964,904 +0.09(+1.20%)
Jun 08, 2009 7.469 7.626 7.351 7.503 1,548,734 -0.12(-1.62%)
Jun 05, 2009 7.659 7.726 7.455 7.626 1,599,034 +0.00(+0.00%)
Jun 04, 2009 7.636 7.655 7.431 7.626 1,784,927 -0.03(-0.37%)
Jun 03, 2009 7.588 7.688 7.541 7.655 2,033,459 -0.00(-0.06%)
Jun 02, 2009 7.417 7.712 7.365 7.659 2,152,400 +0.19(+2.48%)
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.