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 (%)
Oct 29, 2010 10.43 10.45 10.29 10.33 1,397,951 -0.12(-1.14%)
Oct 28, 2010 10.29 10.53 10.29 10.45 1,207,120 +0.19(+1.85%)
Oct 27, 2010 10.31 10.44 10.21 10.26 1,265,617 -0.19(-1.86%)
Oct 25, 2010 10.51 10.56 10.36 10.45 774,762 +0.03(+0.27%)
Oct 22, 2010 10.41 10.47 10.33 10.42 428,694 +0.05(+0.46%)
Oct 21, 2010 10.41 10.56 10.33 10.38 837,853 -0.02(-0.18%)
Oct 20, 2010 10.29 10.48 10.21 10.39 1,156,485 +0.17(+1.67%)
Oct 19, 2010 10.22 10.39 10.14 10.22 730,697 -0.17(-1.60%)
Oct 18, 2010 10.42 10.42 10.33 10.39 765,218 +0.00(+0.00%)
Oct 15, 2010 10.34 10.40 10.22 10.39 1,033,195 +0.17(+1.63%)
Oct 14, 2010 10.26 10.35 10.14 10.22 775,297 -0.03(-0.32%)
Oct 13, 2010 10.19 10.31 10.15 10.26 1,990,700 +0.15(+1.46%)
Oct 12, 2010 10.04 10.16 9.943 10.11 529,058 +0.06(+0.57%)
Oct 11, 2010 9.943 10.11 9.896 10.05 471,790 +0.08(+0.76%)
Oct 08, 2010 9.939 10.01 9.844 9.977 878,363 +0.06(+0.62%)
Oct 07, 2010 9.962 9.962 9.844 9.915 392,602 +0.01(+0.14%)
Oct 06, 2010 9.972 10.01 9.820 9.901 559,481 -0.05(-0.48%)
Oct 05, 2010 9.810 10.00 9.777 9.948 709,606 +0.25(+2.60%)
Oct 04, 2010 9.858 9.901 9.644 9.696 465,324 -0.17(-1.69%)
Oct 01, 2010 9.991 9.991 9.644 9.863 1,048,331 -0.01(-0.14%)
Sep 30, 2010 9.848 10.01 9.749 9.877 1,849,221 +0.11(+1.17%)
Sep 29, 2010 9.592 9.763 9.559 9.763 1,254,716 +0.19(+1.93%)
Sep 28, 2010 9.848 9.920 9.502 9.578 2,163,170 -0.27(-2.75%)
Sep 27, 2010 9.924 9.962 9.801 9.848 788,307 -0.03(-0.29%)
Sep 24, 2010 9.782 9.920 9.782 9.877 644,556 +0.26(+2.67%)
Sep 23, 2010 9.734 9.829 9.592 9.620 563,678 -0.26(-2.60%)
Sep 22, 2010 9.796 9.934 9.706 9.877 899,660 +0.08(+0.82%)
Sep 21, 2010 9.715 9.858 9.687 9.796 813,974 +0.04(+0.39%)
Sep 20, 2010 9.468 9.777 9.468 9.758 1,101,986 +0.35(+3.70%)
Sep 17, 2010 9.478 9.502 9.378 9.410 1,270,024 -0.07(-0.76%)
Sep 15, 2010 9.397 9.568 9.383 9.483 1,131,006 +0.04(+0.45%)
Sep 14, 2010 9.464 9.516 9.440 9.440 1,219,705 -0.02(-0.25%)
Sep 13, 2010 9.350 9.511 9.293 9.464 859,174 +0.18(+1.89%)
Sep 10, 2010 9.412 9.412 9.245 9.288 689,248 -0.13(-1.36%)
Sep 09, 2010 9.464 9.492 9.355 9.416 674,761 +0.05(+0.56%)
Sep 08, 2010 9.283 9.412 9.179 9.364 809,817 +0.08(+0.87%)
Sep 07, 2010 9.806 9.815 9.283 9.283 777,097 -0.24(-2.54%)
Sep 03, 2010 9.393 9.568 9.350 9.525 1,070,070 +0.27(+2.87%)
Sep 02, 2010 9.160 9.326 9.131 9.260 1,009,278 +0.08(+0.88%)
Sep 01, 2010 9.008 9.288 8.956 9.179 1,459,579 +0.35(+3.92%)
Aug 31, 2010 8.770 8.865 8.680 8.832 2,249,090 +0.08(+0.92%)
Aug 30, 2010 8.728 8.870 8.699 8.751 2,491,360 -0.07(-0.81%)
Aug 27, 2010 8.690 8.851 8.533 8.823 1,522,119 +0.22(+2.54%)
Aug 26, 2010 8.552 8.642 8.533 8.604 1,694,875 +0.06(+0.72%)
Aug 25, 2010 8.566 8.590 8.457 8.543 1,545,310 -0.11(-1.26%)
Aug 24, 2010 8.837 8.837 8.647 8.652 1,069,498 -0.28(-3.14%)
Aug 23, 2010 9.093 9.127 8.903 8.932 711,457 -0.12(-1.36%)
Aug 20, 2010 9.041 9.160 8.965 9.055 866,153 -0.05(-0.57%)
Aug 19, 2010 9.222 9.279 9.036 9.108 1,107,571 -0.19(-1.99%)
Aug 18, 2010 9.345 9.369 9.217 9.293 1,113,027 -0.04(-0.46%)
Aug 17, 2010 9.331 9.416 9.288 9.336 1,018,475 +0.07(+0.77%)
Aug 16, 2010 9.122 9.269 9.098 9.264 802,924 +0.06(+0.67%)
Aug 13, 2010 9.236 9.426 9.150 9.203 906,566 -0.05(-0.56%)
Aug 12, 2010 9.136 9.298 9.022 9.255 584,756 -0.04(-0.46%)
Aug 11, 2010 9.435 9.435 9.255 9.298 1,005,974 -0.27(-2.78%)
Aug 10, 2010 9.620 9.663 9.511 9.563 859,342 -0.18(-1.80%)
Aug 09, 2010 9.673 9.744 9.582 9.739 948,836 +0.14(+1.48%)
Aug 06, 2010 9.506 9.642 9.435 9.597 931,683 -0.03(-0.30%)
Aug 05, 2010 9.620 9.696 9.573 9.625 878,470 -0.07(-0.73%)
Aug 04, 2010 9.616 9.725 9.606 9.696 1,409,193 +0.12(+1.24%)
Aug 03, 2010 9.677 9.720 9.416 9.578 1,224,684 -0.12(-1.22%)
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.