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

LKQ Corp (NQ: LKQ )

44.20 -0.12 (-0.28%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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, 2010 10.02 10.29 9.923 10.24 1,755,817 +0.12(+1.15%)
Nov 29, 2010 10.28 10.30 9.975 10.13 1,681,105 -0.25(-2.38%)
Nov 26, 2010 10.26 10.45 10.26 10.37 629,404 +0.04(+0.37%)
Nov 24, 2010 10.30 10.34 10.34 10.34 1,653,141 +0.14(+1.40%)
Nov 23, 2010 10.22 10.35 10.14 10.19 1,521,613 -0.15(-1.47%)
Nov 22, 2010 10.35 10.42 10.21 10.35 1,832,278 -0.07(-0.68%)
Nov 19, 2010 10.60 10.61 10.39 10.42 1,568,086 -0.19(-1.75%)
Nov 18, 2010 10.63 10.69 10.55 10.60 1,155,577 +0.10(+0.90%)
Nov 17, 2010 10.46 10.56 10.39 10.51 736,168 +0.09(+0.82%)
Nov 16, 2010 10.52 10.68 10.34 10.42 1,503,266 -0.18(-1.66%)
Nov 15, 2010 10.74 10.83 10.58 10.60 924,928 -0.11(-1.02%)
Nov 12, 2010 10.79 10.89 10.71 10.71 1,052,914 -0.12(-1.14%)
Nov 11, 2010 10.64 10.84 10.61 10.83 1,436,300 +0.12(+1.11%)
Nov 10, 2010 10.62 10.73 10.48 10.71 1,029,914 +0.13(+1.21%)
Nov 09, 2010 10.67 10.73 10.56 10.58 1,020,099 -0.07(-0.62%)
Nov 08, 2010 10.70 10.76 10.62 10.65 1,030,030 -0.08(-0.71%)
Nov 05, 2010 10.64 10.76 10.61 10.73 815,596 +0.07(+0.62%)
Nov 04, 2010 10.51 10.66 10.41 10.66 1,854,399 +0.22(+2.09%)
Nov 03, 2010 10.47 10.47 10.34 10.44 1,426,191 +0.01(+0.14%)
Nov 02, 2010 10.34 10.45 10.28 10.43 1,402,871 +0.10(+0.97%)
Nov 01, 2010 10.33 10.36 10.21 10.33 1,499,058 +0.00(+0.00%)
Oct 29, 2010 10.43 10.45 10.28 10.33 1,398,111 -0.12(-1.14%)
Oct 28, 2010 10.29 10.53 10.29 10.45 1,207,258 +0.19(+1.85%)
Oct 27, 2010 10.31 10.44 10.21 10.26 1,265,761 -0.19(-1.86%)
Oct 25, 2010 10.51 10.55 10.36 10.45 774,850 +0.03(+0.27%)
Oct 22, 2010 10.41 10.47 10.33 10.42 428,743 +0.05(+0.46%)
Oct 21, 2010 10.41 10.56 10.33 10.37 837,949 -0.02(-0.18%)
Oct 20, 2010 10.29 10.48 10.21 10.39 1,156,617 +0.17(+1.67%)
Oct 19, 2010 10.22 10.39 10.14 10.22 730,781 -0.17(-1.60%)
Oct 18, 2010 10.42 10.42 10.33 10.39 765,305 +0.00(+0.00%)
Oct 15, 2010 10.34 10.40 10.22 10.39 1,033,313 +0.17(+1.63%)
Oct 14, 2010 10.26 10.35 10.14 10.22 775,385 -0.03(-0.32%)
Oct 13, 2010 10.18 10.31 10.15 10.26 1,990,927 +0.15(+1.46%)
Oct 12, 2010 10.04 10.16 9.942 10.11 529,119 +0.06(+0.57%)
Oct 11, 2010 9.942 10.11 9.895 10.05 471,843 +0.08(+0.76%)
Oct 08, 2010 9.937 10.01 9.842 9.975 878,463 +0.06(+0.62%)
Oct 07, 2010 9.961 9.961 9.842 9.914 392,647 +0.01(+0.14%)
Oct 06, 2010 9.971 10.01 9.819 9.899 559,545 -0.05(-0.48%)
Oct 05, 2010 9.809 9.999 9.776 9.947 709,687 +0.25(+2.60%)
Oct 04, 2010 9.857 9.899 9.643 9.695 465,377 -0.17(-1.69%)
Oct 01, 2010 9.990 9.990 9.643 9.861 1,048,451 -0.01(-0.14%)
Sep 30, 2010 9.847 10.01 9.748 9.876 1,849,433 +0.11(+1.17%)
Sep 29, 2010 9.591 9.762 9.558 9.762 1,254,860 +0.19(+1.93%)
Sep 28, 2010 9.847 9.918 9.501 9.577 2,163,417 -0.27(-2.75%)
Sep 27, 2010 9.923 9.961 9.800 9.847 788,397 -0.03(-0.29%)
Sep 24, 2010 9.781 9.918 9.781 9.876 644,630 +0.26(+2.67%)
Sep 23, 2010 9.733 9.828 9.591 9.619 563,742 -0.26(-2.60%)
Sep 22, 2010 9.795 9.933 9.705 9.876 899,763 +0.08(+0.82%)
Sep 21, 2010 9.714 9.857 9.686 9.795 814,067 +0.04(+0.39%)
Sep 20, 2010 9.467 9.776 9.467 9.757 1,102,112 +0.35(+3.70%)
Sep 17, 2010 9.477 9.501 9.377 9.409 1,270,170 -0.07(-0.76%)
Sep 15, 2010 9.396 9.567 9.382 9.482 1,131,135 +0.04(+0.45%)
Sep 14, 2010 9.463 9.515 9.439 9.439 1,219,845 -0.02(-0.25%)
Sep 13, 2010 9.349 9.510 9.292 9.463 859,272 +0.18(+1.89%)
Sep 10, 2010 9.410 9.410 9.244 9.287 689,327 -0.13(-1.36%)
Sep 09, 2010 9.463 9.491 9.353 9.415 674,839 +0.05(+0.56%)
Sep 08, 2010 9.282 9.410 9.178 9.363 809,910 +0.08(+0.87%)
Sep 07, 2010 9.805 9.814 9.282 9.282 777,186 -0.24(-2.54%)
Sep 03, 2010 9.391 9.567 9.349 9.524 1,070,193 +0.27(+2.87%)
Sep 02, 2010 9.159 9.325 9.130 9.258 1,009,394 +0.08(+0.88%)
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.