Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.988	9.101	8.894	9.031	2,325,938	+0.10(+1.11%)
Feb 25, 2010	8.870	8.955	8.752	8.932	1,411,014	+0.00(+0.00%)
Feb 24, 2010	8.776	8.950	8.719	8.932	894,266	+0.18(+2.05%)
Feb 23, 2010	8.809	8.917	8.734	8.752	745,757	-0.09(-1.01%)
Feb 22, 2010	8.917	9.026	8.828	8.842	611,647	-0.03(-0.37%)
Feb 19, 2010	8.908	8.936	8.833	8.875	742,423	-0.03(-0.32%)
Feb 18, 2010	8.913	8.950	8.875	8.903	862,358	+0.02(+0.21%)
Feb 17, 2010	8.861	8.969	8.861	8.884	885,200	+0.01(+0.11%)
Feb 16, 2010	8.903	8.965	8.842	8.875	827,426	-0.00(-0.05%)
Feb 12, 2010	8.682	8.880	8.880	8.880	2,619,311	+0.12(+1.35%)
Feb 11, 2010	8.691	8.767	8.625	8.762	676,029	+0.04(+0.43%)
Feb 10, 2010	8.658	8.741	8.559	8.724	912,004	+0.03(+0.38%)
Feb 09, 2010	8.658	8.767	8.564	8.691	487,564	+0.13(+1.54%)
Feb 08, 2010	8.630	8.752	8.559	8.559	676,323	-0.10(-1.20%)
Feb 05, 2010	8.602	8.663	8.507	8.663	926,721	+0.02(+0.27%)
Feb 04, 2010	8.724	8.785	8.498	8.639	1,496,731	-0.13(-1.51%)
Feb 03, 2010	8.903	8.941	8.710	8.771	1,586,114	-0.14(-1.59%)
Feb 02, 2010	8.767	9.035	8.696	8.913	1,650,005	+0.12(+1.34%)
Feb 01, 2010	8.847	8.866	8.724	8.795	1,400,012	-0.05(-0.53%)
Jan 29, 2010	8.960	9.012	8.795	8.842	1,162,434	-0.09(-1.06%)
Jan 28, 2010	9.068	9.068	8.903	8.936	643,998	-0.15(-1.66%)
Jan 27, 2010	9.097	9.144	9.031	9.087	1,122,467	-0.07(-0.72%)
Jan 26, 2010	9.290	9.299	9.139	9.153	1,076,131	-0.14(-1.52%)
Jan 25, 2010	9.318	9.365	9.191	9.295	1,094,470	+0.05(+0.51%)
Jan 22, 2010	9.380	9.380	9.144	9.248	1,288,509	-0.11(-1.21%)
Jan 21, 2010	9.488	9.597	9.285	9.361	1,649,201	-0.07(-0.70%)
Jan 20, 2010	9.474	9.705	9.365	9.427	2,763,848	-0.00(-0.05%)
Jan 19, 2010	9.700	9.700	9.323	9.431	1,242,904	+0.00(+0.05%)
Jan 15, 2010	9.460	9.427	9.427	9.427	2,549,757	-0.01(-0.15%)
Jan 14, 2010	9.559	9.611	9.422	9.441	1,116,379	-0.12(-1.28%)
Jan 13, 2010	9.601	9.606	9.436	9.564	1,316,390	-0.05(-0.49%)
Jan 12, 2010	9.667	9.705	9.493	9.611	804,193	-0.08(-0.78%)
Jan 11, 2010	9.554	9.691	9.512	9.686	1,090,687	+0.19(+1.99%)
Jan 08, 2010	9.356	9.498	9.332	9.498	793,440	+0.14(+1.51%)
Jan 07, 2010	9.394	9.413	9.285	9.356	1,093,310	+0.02(+0.20%)
Jan 06, 2010	9.172	9.351	9.125	9.337	1,026,688	-0.01(-0.15%)
Jan 05, 2010	9.252	9.351	9.186	9.351	751,879	+0.07(+0.71%)
Jan 04, 2010	9.281	9.540	9.205	9.285	1,755,994	+0.05(+0.51%)
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%)

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.

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record