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

LKQ Corp (NQ: LKQ )

44.21 -0.11 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2005 0.9077 0.9086 0.8932 0.8962 3,585,044 -0.01(-1.53%)
Sep 29, 2005 0.8902 0.9178 0.8902 0.9101 10,142,682 +0.05(+5.21%)
Sep 28, 2005 0.8606 0.8686 0.8487 0.8650 1,397,816 +0.01(+0.66%)
Sep 27, 2005 0.8309 0.8662 0.8279 0.8594 1,224,478 +0.03(+3.13%)
Sep 26, 2005 0.8395 0.8395 0.8264 0.8333 865,864 -0.00(-0.25%)
Sep 23, 2005 0.8353 0.8481 0.8169 0.8353 384,663 +0.01(+0.79%)
Sep 22, 2005 0.8288 0.8309 0.7941 0.8288 574,800 +0.02(+1.97%)
Sep 21, 2005 0.8285 0.8309 0.7810 0.8128 1,765,756 -0.02(-2.70%)
Sep 20, 2005 0.8683 0.8683 0.8187 0.8353 1,141,461 -0.03(-3.79%)
Sep 19, 2005 0.8754 0.8754 0.8517 0.8683 659,754 -0.01(-1.08%)
Sep 16, 2005 0.8615 0.8799 0.8510 0.8778 1,083,676 +0.02(+2.71%)
Sep 15, 2005 0.8742 0.8885 0.8531 0.8546 1,066,288 -0.02(-2.21%)
Sep 14, 2005 0.8959 0.8991 0.8724 0.8739 640,276 -0.02(-2.19%)
Sep 13, 2005 0.8950 0.9021 0.8861 0.8935 526,897 -0.01(-0.76%)
Sep 12, 2005 0.8870 0.9045 0.8816 0.9003 1,167,460 +0.01(+1.54%)
Sep 09, 2005 0.8858 0.8944 0.8807 0.8867 1,288,127 -0.00(-0.47%)
Sep 08, 2005 0.8843 0.8941 0.8701 0.8908 698,390 -0.00(-0.27%)
Sep 07, 2005 0.8552 0.8959 0.8552 0.8932 1,434,514 +0.03(+3.94%)
Sep 06, 2005 0.8291 0.8650 0.8291 0.8594 1,358,658 +0.03(+3.21%)
Sep 02, 2005 0.8822 0.8825 0.8095 0.8327 3,111,416 -0.06(-6.47%)
Sep 01, 2005 0.9345 0.9457 0.8834 0.8902 1,447,471 -0.04(-4.09%)
Aug 31, 2005 0.9155 0.9466 0.9033 0.9282 1,249,432 +0.01(+0.64%)
Aug 30, 2005 0.9149 0.9276 0.8953 0.9223 785,813 +0.01(+1.07%)
Aug 29, 2005 0.9116 0.9172 0.8692 0.9125 1,583,640 -0.01(-0.65%)
Aug 26, 2005 0.9540 0.9540 0.9092 0.9184 785,754 -0.03(-3.28%)
Aug 25, 2005 0.9247 0.9585 0.9220 0.9496 3,125,864 +0.02(+2.66%)
Aug 24, 2005 0.9193 0.9303 0.9101 0.9250 1,983,215 +0.00(+0.00%)
Aug 23, 2005 0.9146 0.9303 0.9063 0.9250 908,156 +0.01(+1.17%)
Aug 22, 2005 0.9075 0.9184 0.8965 0.9143 826,209 +0.02(+1.75%)
Aug 19, 2005 0.8985 0.9069 0.8885 0.8985 352,657 +0.00(+0.00%)
Aug 18, 2005 0.9169 0.9175 0.8680 0.8985 1,821,941 -0.02(-2.13%)
Aug 17, 2005 0.9083 0.9241 0.9069 0.9181 752,266 +0.01(+0.88%)
Aug 16, 2005 0.9110 0.9131 0.8977 0.9101 1,371,186 -0.00(-0.03%)
Aug 15, 2005 0.8745 0.9104 0.8668 0.9104 786,984 +0.03(+3.09%)
Aug 12, 2005 0.8680 0.8879 0.8600 0.8831 840,000 +0.02(+1.74%)
Aug 11, 2005 0.8238 0.8721 0.8220 0.8680 1,264,521 +0.04(+4.58%)
Aug 10, 2005 0.9077 0.9199 0.8238 0.8300 2,462,554 -0.07(-8.23%)
Aug 09, 2005 0.9175 0.9175 0.8951 0.9045 752,139 -0.01(-0.81%)
Aug 08, 2005 0.9089 0.9172 0.8953 0.9119 918,182 +0.01(+1.32%)
Aug 05, 2005 0.8971 0.9045 0.8891 0.9000 1,289,601 -0.00(-0.30%)
Aug 04, 2005 0.9294 0.9294 0.8846 0.9027 1,324,850 -0.03(-3.31%)
Aug 03, 2005 0.9348 0.9428 0.9214 0.9336 862,924 -0.01(-1.07%)
Aug 02, 2005 0.9250 0.9457 0.9057 0.9437 1,461,878 +0.02(+2.58%)
Aug 01, 2005 0.9169 0.9270 0.9152 0.9199 3,052,755 +0.01(+0.65%)
Jul 29, 2005 0.9199 0.9303 0.9000 0.9140 2,557,096 +0.01(+1.55%)
Jul 28, 2005 0.8828 0.9051 0.8790 0.9000 3,133,674 +0.04(+4.59%)
Jul 27, 2005 0.8796 0.8796 0.8321 0.8606 2,210,007 +0.00(+0.52%)
Jul 26, 2005 0.8754 0.8763 0.8546 0.8561 2,350,059 +0.00(+0.35%)
Jul 25, 2005 0.8353 0.8695 0.8347 0.8531 5,239,898 +0.03(+3.98%)
Jul 22, 2005 0.8158 0.8285 0.7852 0.8205 746,377 +0.01(+0.91%)
Jul 21, 2005 0.8181 0.8258 0.7793 0.8131 502,162 -0.00(-0.54%)
Jul 20, 2005 0.7947 0.8273 0.7879 0.8175 605,516 +0.01(+1.85%)
Jul 19, 2005 0.7781 0.8069 0.7781 0.8027 763,614 +0.02(+3.17%)
Jul 18, 2005 0.8158 0.8158 0.7715 0.7781 1,272,339 -0.03(-4.24%)
Jul 15, 2005 0.8131 0.8164 0.8057 0.8125 937,617 -0.01(-1.16%)
Jul 14, 2005 0.8413 0.8422 0.8158 0.8220 443,518 -0.02(-1.81%)
Jul 13, 2005 0.8454 0.8454 0.8312 0.8371 544,142 -0.01(-0.74%)
Jul 12, 2005 0.8472 0.8490 0.8339 0.8434 1,441,271 -0.00(-0.11%)
Jul 11, 2005 0.8309 0.8442 0.8300 0.8442 1,563,934 +0.02(+2.34%)
Jul 08, 2005 0.8300 0.8309 0.8015 0.8250 744,414 +0.01(+0.72%)
Jul 07, 2005 0.8006 0.8309 0.7968 0.8190 712,931 +0.01(+1.14%)
Jul 06, 2005 0.8205 0.8279 0.8060 0.8098 846,723 -0.01(-0.76%)
Jul 05, 2005 0.7923 0.8161 0.7873 0.8161 759,907 +0.03(+3.50%)
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.