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 (%)
May 31, 2006 2.343 2.373 2.278 2.305 3,071,804 -0.03(-1.11%)
May 30, 2006 2.401 2.406 2.326 2.331 1,328,749 -0.07(-3.09%)
May 26, 2006 2.463 2.464 2.365 2.405 981,482 -0.03(-1.31%)
May 25, 2006 2.476 2.505 2.397 2.437 1,134,362 -0.01(-0.34%)
May 24, 2006 2.450 2.491 2.381 2.445 1,228,625 -0.02(-0.67%)
May 23, 2006 2.575 2.634 2.447 2.462 1,588,869 -0.10(-3.73%)
May 22, 2006 2.646 2.670 2.480 2.557 2,119,292 -0.08(-2.91%)
May 19, 2006 2.618 2.700 2.585 2.634 3,195,784 +0.03(+1.09%)
May 18, 2006 2.611 2.680 2.596 2.605 2,852,946 +0.01(+0.45%)
May 17, 2006 2.624 2.651 2.594 2.594 1,685,812 -0.06(-2.18%)
May 16, 2006 2.653 2.700 2.621 2.651 1,742,402 +0.02(+0.58%)
May 15, 2006 2.592 2.663 2.582 2.636 1,739,225 +0.02(+0.72%)
May 12, 2006 2.592 2.627 2.588 2.617 1,174,813 +0.01(+0.45%)
May 11, 2006 2.661 2.661 2.571 2.605 1,828,551 -0.05(-1.78%)
May 10, 2006 2.674 2.694 2.635 2.653 1,452,797 -0.04(-1.32%)
May 09, 2006 2.735 2.735 2.614 2.688 966,846 -0.04(-1.38%)
May 08, 2006 2.706 2.741 2.687 2.726 1,325,224 +0.02(+0.78%)
May 05, 2006 2.727 2.759 2.688 2.704 1,574,695 -0.01(-0.30%)
May 04, 2006 2.518 2.787 2.508 2.713 2,738,838 +0.19(+7.42%)
May 03, 2006 2.455 2.536 2.424 2.525 977,466 +0.06(+2.44%)
May 02, 2006 2.536 2.536 2.409 2.465 1,458,709 -0.06(-2.24%)
May 01, 2006 2.472 2.592 2.472 2.522 2,383,539 +0.04(+1.66%)
Apr 28, 2006 2.518 2.541 2.456 2.480 3,314,005 +0.08(+3.24%)
Apr 27, 2006 2.452 2.561 2.384 2.403 1,545,614 -0.08(-3.41%)
Apr 26, 2006 2.465 2.497 2.403 2.488 888,894 +0.01(+0.48%)
Apr 25, 2006 2.488 2.512 2.440 2.476 639,996 -0.02(-0.76%)
Apr 24, 2006 2.522 2.534 2.438 2.495 889,692 -0.04(-1.76%)
Apr 21, 2006 2.574 2.615 2.523 2.539 930,848 -0.04(-1.51%)
Apr 20, 2006 2.617 2.636 2.535 2.578 657,635 -0.03(-1.04%)
Apr 19, 2006 2.542 2.607 2.509 2.605 1,112,448 +0.07(+2.84%)
Apr 18, 2006 2.370 2.534 2.343 2.534 1,062,165 +0.16(+6.92%)
Apr 17, 2006 2.354 2.380 2.345 2.370 1,040,065 +0.01(+0.35%)
Apr 13, 2006 2.368 2.412 2.346 2.361 538,243 -0.01(-0.35%)
Apr 12, 2006 2.366 2.370 2.324 2.370 793,889 +0.00(+0.15%)
Apr 11, 2006 2.370 2.400 2.345 2.366 878,215 -0.02(-0.64%)
Apr 10, 2006 2.348 2.416 2.310 2.381 1,001,924 +0.02(+1.05%)
Apr 07, 2006 2.389 2.411 2.348 2.357 666,126 -0.03(-1.19%)
Apr 06, 2006 2.430 2.430 2.360 2.385 746,147 -0.03(-1.32%)
Apr 05, 2006 2.379 2.424 2.364 2.417 465,118 +0.04(+1.54%)
Apr 04, 2006 2.371 2.417 2.356 2.380 696,475 +0.01(+0.45%)
Apr 03, 2006 2.468 2.476 2.358 2.370 1,199,149 -0.08(-3.41%)
Mar 31, 2006 2.367 2.466 2.358 2.453 1,275,196 +0.09(+3.69%)
Mar 30, 2006 2.379 2.409 2.355 2.366 870,132 -0.02(-1.04%)
Mar 29, 2006 2.381 2.419 2.324 2.391 1,339,254 +0.01(+0.60%)
Mar 28, 2006 2.443 2.463 2.372 2.377 493,406 -0.06(-2.56%)
Mar 27, 2006 2.407 2.458 2.373 2.439 933,256 +0.02(+0.98%)
Mar 24, 2006 2.397 2.439 2.377 2.416 1,481,560 +0.01(+0.39%)
Mar 23, 2006 2.389 2.406 2.371 2.406 1,019,987 +0.02(+0.79%)
Mar 22, 2006 2.425 2.446 2.370 2.387 1,232,891 -0.05(-2.17%)
Mar 21, 2006 2.517 2.517 2.413 2.440 2,016,589 -0.07(-2.82%)
Mar 20, 2006 2.485 2.513 2.482 2.511 827,140 +0.01(+0.33%)
Mar 17, 2006 2.577 2.577 2.422 2.503 2,555,775 -0.06(-2.39%)
Mar 16, 2006 2.611 2.611 2.549 2.564 811,367 -0.02(-0.73%)
Mar 15, 2006 2.608 2.623 2.570 2.583 1,704,053 -0.03(-0.99%)
Mar 14, 2006 2.543 2.628 2.539 2.609 1,317,467 +0.07(+2.74%)
Mar 13, 2006 2.538 2.588 2.510 2.539 1,433,356 +0.02(+0.80%)
Mar 10, 2006 2.472 2.521 2.434 2.519 850,338 +0.03(+1.04%)
Mar 09, 2006 2.478 2.513 2.455 2.493 936,306 +0.01(+0.24%)
Mar 08, 2006 2.476 2.509 2.417 2.488 975,142 -0.01(-0.33%)
Mar 07, 2006 2.475 2.512 2.425 2.496 1,296,190 +0.04(+1.68%)
Mar 06, 2006 2.386 2.476 2.370 2.455 2,110,920 +0.07(+3.02%)
Mar 03, 2006 2.499 2.528 2.198 2.383 5,995,072 -0.27(-10.18%)
Mar 02, 2006 2.712 2.713 2.575 2.653 2,428,003 +0.08(+3.16%)
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.