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

LKQ Corp (NQ: LKQ )

44.50 -0.26 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2009 9.455 9.238 9.238 9.238 2,140,489 -0.19(-2.05%)
Dec 30, 2009 9.309 9.441 9.309 9.431 632,566 +0.11(+1.21%)
Dec 29, 2009 9.455 9.455 9.314 9.318 697,054 -0.12(-1.25%)
Dec 28, 2009 9.337 9.436 9.318 9.436 880,391 +0.14(+1.52%)
Dec 24, 2009 9.229 9.318 9.149 9.295 188,095 +0.06(+0.61%)
Dec 23, 2009 9.233 9.262 9.092 9.238 810,816 +0.04(+0.46%)
Dec 22, 2009 9.125 9.200 9.012 9.196 785,420 +0.11(+1.19%)
Dec 21, 2009 9.130 9.196 9.007 9.087 869,540 +0.03(+0.31%)
Dec 18, 2009 8.908 9.087 8.837 9.059 3,011,205 +0.16(+1.80%)
Dec 17, 2009 8.922 8.946 8.795 8.899 530,143 -0.10(-1.10%)
Dec 16, 2009 9.064 9.078 8.950 8.998 1,171,749 -0.04(-0.47%)
Dec 15, 2009 8.818 9.040 8.739 9.040 1,178,075 +0.22(+2.46%)
Dec 14, 2009 8.795 8.823 8.672 8.823 676,039 +0.10(+1.19%)
Dec 11, 2009 8.823 8.837 8.668 8.719 550,736 -0.04(-0.43%)
Dec 10, 2009 8.743 8.795 8.653 8.757 1,097,564 +0.06(+0.70%)
Dec 09, 2009 8.658 8.795 8.559 8.696 1,016,923 +0.01(+0.11%)
Dec 08, 2009 8.701 8.771 8.587 8.686 1,543,816 -0.11(-1.23%)
Dec 07, 2009 8.800 8.880 8.762 8.795 1,279,446 -0.07(-0.75%)
Dec 04, 2009 8.757 8.922 8.682 8.861 1,195,847 +0.16(+1.84%)
Dec 03, 2009 8.597 8.762 8.597 8.701 1,131,980 +0.11(+1.32%)
Dec 02, 2009 8.408 8.606 8.342 8.587 1,407,390 +0.20(+2.36%)
Dec 01, 2009 8.248 8.408 8.248 8.389 712,511 +0.17(+2.07%)
Nov 30, 2009 8.253 8.253 8.045 8.220 913,665 -0.06(-0.68%)
Nov 27, 2009 8.295 8.455 8.139 8.276 663,691 -0.22(-2.61%)
Nov 25, 2009 8.488 8.517 8.422 8.498 631,043 +0.00(+0.00%)
Nov 24, 2009 8.488 8.554 8.370 8.498 836,379 -0.00(-0.06%)
Nov 23, 2009 8.488 8.545 8.432 8.502 863,444 +0.09(+1.12%)
Nov 20, 2009 8.418 8.521 8.342 8.408 656,532 -0.08(-0.89%)
Nov 19, 2009 8.488 8.521 8.342 8.484 891,821 -0.08(-0.88%)
Nov 18, 2009 8.748 8.771 8.554 8.559 1,393,661 -0.18(-2.10%)
Nov 17, 2009 8.625 8.776 8.602 8.743 1,200,981 +0.05(+0.60%)
Nov 16, 2009 8.488 8.710 8.418 8.691 1,224,010 +0.24(+2.85%)
Nov 13, 2009 8.394 8.488 8.295 8.451 994,776 +0.06(+0.73%)
Nov 12, 2009 8.493 8.611 8.366 8.389 1,177,362 -0.15(-1.71%)
Nov 11, 2009 8.488 8.587 8.413 8.535 1,122,677 +0.12(+1.40%)
Nov 10, 2009 8.319 8.455 8.262 8.418 1,065,916 +0.07(+0.85%)
Nov 09, 2009 8.187 8.352 8.125 8.347 903,000 +0.23(+2.79%)
Nov 06, 2009 8.135 8.210 7.979 8.121 1,032,208 -0.04(-0.46%)
Nov 05, 2009 8.337 8.337 8.116 8.158 1,669,543 -0.08(-1.03%)
Nov 04, 2009 8.535 8.559 8.234 8.243 1,806,720 -0.25(-2.89%)
Nov 03, 2009 8.154 8.493 8.097 8.488 1,105,450 +0.32(+3.93%)
Nov 02, 2009 7.955 8.206 7.781 8.168 1,459,591 +0.02(+0.29%)
Oct 30, 2009 8.347 8.451 8.116 8.144 1,537,658 -0.25(-3.03%)
Oct 29, 2009 8.460 8.578 8.092 8.399 1,953,685 +0.43(+5.38%)
Oct 28, 2009 8.427 8.460 7.970 7.970 1,674,635 -0.41(-4.95%)
Oct 27, 2009 8.715 8.715 8.385 8.385 1,781,649 -0.34(-3.89%)
Oct 26, 2009 8.724 8.856 8.606 8.724 1,217,646 -0.03(-0.32%)
Oct 23, 2009 8.705 8.804 8.635 8.752 918,054 +0.01(+0.16%)
Oct 22, 2009 8.682 8.804 8.587 8.738 1,682,897 +0.08(+0.93%)
Oct 21, 2009 8.639 8.776 8.592 8.658 1,153,864 +0.03(+0.38%)
Oct 20, 2009 8.535 8.861 8.517 8.625 1,966,239 -0.24(-2.71%)
Oct 19, 2009 8.894 8.983 8.795 8.866 1,132,440 -0.07(-0.74%)
Oct 16, 2009 9.031 9.031 8.880 8.932 805,550 -0.16(-1.76%)
Oct 15, 2009 8.936 9.092 8.936 9.092 733,854 +0.08(+0.94%)
Oct 14, 2009 9.064 9.125 8.932 9.007 899,164 -0.00(-0.05%)
Oct 13, 2009 8.998 9.026 8.823 9.012 941,064 +0.02(+0.26%)
Oct 12, 2009 8.823 9.186 8.809 8.988 1,139,082 -0.30(-3.25%)
Oct 09, 2009 9.144 9.299 9.097 9.290 589,275 +0.11(+1.18%)
Oct 08, 2009 9.092 9.238 9.021 9.182 1,275,480 +0.12(+1.30%)
Oct 07, 2009 8.965 9.064 8.814 9.064 1,128,530 +0.06(+0.63%)
Oct 06, 2009 9.007 9.205 8.851 9.007 1,011,547 +0.02(+0.26%)
Oct 05, 2009 8.856 8.983 8.597 8.983 905,664 +0.19(+2.20%)
Oct 02, 2009 8.828 8.993 8.757 8.790 1,288,299 -0.05(-0.53%)
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.