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, 2010 8.769 8.864 8.679 8.831 2,249,346 +0.08(+0.92%)
Aug 30, 2010 8.727 8.869 8.698 8.750 2,491,645 -0.07(-0.81%)
Aug 27, 2010 8.689 8.850 8.532 8.822 1,522,293 +0.22(+2.54%)
Aug 26, 2010 8.551 8.641 8.532 8.603 1,695,069 +0.06(+0.72%)
Aug 25, 2010 8.565 8.589 8.456 8.542 1,545,486 -0.11(-1.26%)
Aug 24, 2010 8.836 8.836 8.646 8.651 1,069,620 -0.28(-3.14%)
Aug 23, 2010 9.092 9.126 8.902 8.931 711,539 -0.12(-1.36%)
Aug 20, 2010 9.040 9.159 8.964 9.054 866,252 -0.05(-0.57%)
Aug 19, 2010 9.221 9.277 9.035 9.107 1,107,697 -0.19(-1.99%)
Aug 18, 2010 9.344 9.368 9.216 9.292 1,113,154 -0.04(-0.46%)
Aug 17, 2010 9.330 9.415 9.287 9.334 1,018,591 +0.07(+0.77%)
Aug 16, 2010 9.121 9.268 9.097 9.263 803,016 +0.06(+0.67%)
Aug 13, 2010 9.235 9.425 9.149 9.202 906,669 -0.05(-0.56%)
Aug 12, 2010 9.135 9.296 9.021 9.254 584,823 -0.04(-0.46%)
Aug 11, 2010 9.434 9.434 9.254 9.296 1,006,089 -0.27(-2.78%)
Aug 10, 2010 9.619 9.662 9.510 9.562 859,440 -0.18(-1.80%)
Aug 09, 2010 9.672 9.743 9.581 9.738 948,944 +0.14(+1.48%)
Aug 06, 2010 9.505 9.641 9.434 9.596 931,790 -0.03(-0.30%)
Aug 05, 2010 9.619 9.695 9.572 9.624 878,571 -0.07(-0.73%)
Aug 04, 2010 9.615 9.724 9.605 9.695 1,409,354 +0.12(+1.24%)
Aug 03, 2010 9.676 9.719 9.415 9.577 1,224,824 -0.12(-1.22%)
Aug 02, 2010 9.501 9.710 9.410 9.695 1,137,936 +0.30(+3.24%)
Jul 30, 2010 9.277 9.472 9.149 9.391 2,034,407 +0.02(+0.25%)
Jul 29, 2010 9.985 9.985 9.192 9.368 5,954,261 -0.60(-6.05%)
Jul 28, 2010 9.909 10.01 9.833 9.971 1,919,812 -0.00(-0.05%)
Jul 27, 2010 9.956 9.980 9.786 9.975 1,081,269 +0.02(+0.19%)
Jul 26, 2010 9.956 9.980 9.871 9.956 1,124,875 +0.00(+0.00%)
Jul 23, 2010 9.828 9.971 9.757 9.956 1,123,679 +0.07(+0.72%)
Jul 22, 2010 9.667 9.909 9.577 9.885 787,020 +0.28(+2.92%)
Jul 21, 2010 9.738 9.790 9.558 9.605 955,389 -0.10(-1.03%)
Jul 20, 2010 9.439 9.710 9.396 9.705 860,723 +0.14(+1.49%)
Jul 19, 2010 9.515 9.600 9.439 9.562 888,916 +0.09(+1.00%)
Jul 16, 2010 9.729 9.752 9.453 9.467 733,293 -0.33(-3.39%)
Jul 15, 2010 9.828 9.833 9.672 9.800 687,933 -0.04(-0.39%)
Jul 14, 2010 9.710 9.847 9.624 9.838 1,217,998 +0.13(+1.32%)
Jul 13, 2010 9.653 9.757 9.581 9.710 865,565 +0.13(+1.34%)
Jul 12, 2010 9.520 9.619 9.429 9.581 895,700 +0.00(+0.05%)
Jul 09, 2010 9.496 9.610 9.420 9.577 1,262,267 +0.09(+0.90%)
Jul 08, 2010 9.472 9.543 9.339 9.491 1,167,251 +0.11(+1.22%)
Jul 07, 2010 9.073 9.382 9.073 9.377 1,634,902 +0.35(+3.84%)
Jul 06, 2010 9.126 9.235 8.898 9.031 2,214,797 +0.04(+0.42%)
Jul 02, 2010 9.145 9.187 8.983 8.993 1,797,094 -0.12(-1.30%)
Jul 01, 2010 9.135 9.230 8.988 9.111 1,914,145 -0.04(-0.47%)
Jun 30, 2010 9.102 9.330 9.059 9.154 1,643,872 +0.06(+0.68%)
Jun 29, 2010 9.230 9.306 9.026 9.092 1,681,120 -0.21(-2.25%)
Jun 25, 2010 9.325 9.372 9.135 9.301 2,188,248 -0.02(-0.25%)
Jun 24, 2010 9.349 9.515 9.206 9.325 2,226,149 -0.02(-0.25%)
Jun 23, 2010 9.273 9.463 9.209 9.349 1,604,950 +0.09(+1.03%)
Jun 22, 2010 9.429 9.496 9.216 9.254 1,464,862 -0.14(-1.47%)
Jun 21, 2010 9.491 9.565 9.339 9.391 1,397,157 +0.01(+0.10%)
Jun 18, 2010 9.368 9.401 9.239 9.382 1,853,658 +0.03(+0.36%)
Jun 17, 2010 9.249 9.372 9.126 9.349 1,530,975 +0.14(+1.55%)
Jun 16, 2010 9.164 9.306 9.135 9.206 750,042 +0.01(+0.15%)
Jun 15, 2010 9.016 9.239 9.016 9.192 692,870 +0.21(+2.38%)
Jun 14, 2010 9.059 9.187 8.955 8.978 889,317 +0.01(+0.16%)
Jun 11, 2010 8.760 8.978 8.627 8.964 1,268,097 +0.10(+1.18%)
Jun 10, 2010 8.589 8.860 8.532 8.860 1,411,422 +0.37(+4.36%)
Jun 09, 2010 8.518 8.675 8.399 8.489 1,291,901 +0.08(+0.90%)
Jun 08, 2010 8.418 8.499 8.295 8.413 1,353,050 +0.03(+0.40%)
Jun 07, 2010 8.603 8.660 8.371 8.380 1,239,297 -0.21(-2.49%)
Jun 04, 2010 8.727 8.817 8.561 8.594 1,576,169 -0.25(-2.84%)
Jun 03, 2010 8.736 8.950 8.665 8.845 1,280,646 +0.17(+1.97%)
Jun 02, 2010 8.523 8.684 8.461 8.675 2,220,176 +0.17(+1.95%)
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.