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

LKQ Corp (NQ: LKQ )

44.15 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 0.9017 0.9025 0.8873 0.8902 3,609,114 -0.01(-1.53%)
Sep 29, 2005 0.8843 0.9117 0.8843 0.9041 10,210,781 +0.04(+5.21%)
Sep 28, 2005 0.8548 0.8628 0.8430 0.8592 1,407,201 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8604 0.8224 0.8536 1,232,699 +0.03(+3.13%)
Sep 26, 2005 0.8339 0.8339 0.8209 0.8277 871,678 -0.00(-0.25%)
Sep 23, 2005 0.8298 0.8424 0.8115 0.8298 387,245 +0.01(+0.79%)
Sep 22, 2005 0.8233 0.8253 0.7888 0.8233 578,659 +0.02(+1.97%)
Sep 21, 2005 0.8230 0.8253 0.7758 0.8074 1,777,612 -0.02(-2.70%)
Sep 20, 2005 0.8625 0.8625 0.8133 0.8298 1,149,125 -0.03(-3.79%)
Sep 19, 2005 0.8696 0.8696 0.8460 0.8625 664,184 -0.01(-1.08%)
Sep 16, 2005 0.8557 0.8740 0.8453 0.8719 1,090,952 +0.02(+2.71%)
Sep 15, 2005 0.8684 0.8825 0.8475 0.8489 1,073,447 -0.02(-2.21%)
Sep 14, 2005 0.8899 0.8931 0.8666 0.8681 644,575 -0.02(-2.19%)
Sep 13, 2005 0.8890 0.8961 0.8802 0.8875 530,434 -0.01(-0.76%)
Sep 12, 2005 0.8811 0.8985 0.8758 0.8943 1,175,298 +0.01(+1.54%)
Sep 09, 2005 0.8799 0.8884 0.8749 0.8808 1,296,775 -0.00(-0.47%)
Sep 08, 2005 0.8784 0.8881 0.8643 0.8849 703,079 -0.00(-0.27%)
Sep 07, 2005 0.8495 0.8899 0.8495 0.8873 1,444,146 +0.03(+3.94%)
Sep 06, 2005 0.8236 0.8592 0.8236 0.8536 1,367,780 +0.03(+3.21%)
Sep 02, 2005 0.8763 0.8766 0.8041 0.8271 3,132,306 -0.06(-6.47%)
Sep 01, 2005 0.9282 0.9394 0.8775 0.8843 1,457,190 -0.04(-4.09%)
Aug 31, 2005 0.9094 0.9403 0.8973 0.9220 1,257,821 +0.01(+0.64%)
Aug 30, 2005 0.9088 0.9214 0.8893 0.9161 791,089 +0.01(+1.07%)
Aug 29, 2005 0.9055 0.9111 0.8634 0.9064 1,594,272 -0.01(-0.65%)
Aug 26, 2005 0.9477 0.9477 0.9032 0.9123 791,029 -0.03(-3.28%)
Aug 25, 2005 0.9185 0.9521 0.9158 0.9433 3,146,851 +0.02(+2.66%)
Aug 24, 2005 0.9132 0.9241 0.9041 0.9188 1,996,530 +0.00(+0.00%)
Aug 23, 2005 0.9085 0.9241 0.9003 0.9188 914,254 +0.01(+1.17%)
Aug 22, 2005 0.9014 0.9123 0.8905 0.9082 831,756 +0.02(+1.75%)
Aug 19, 2005 0.8926 0.9008 0.8825 0.8926 355,025 +0.00(+0.00%)
Aug 18, 2005 0.9108 0.9114 0.8622 0.8926 1,834,173 -0.02(-2.13%)
Aug 17, 2005 0.9023 0.9179 0.9008 0.9120 757,316 +0.01(+0.88%)
Aug 16, 2005 0.9049 0.9070 0.8917 0.9041 1,380,392 -0.00(-0.03%)
Aug 15, 2005 0.8687 0.9043 0.8610 0.9043 792,268 +0.03(+3.09%)
Aug 12, 2005 0.8622 0.8819 0.8542 0.8772 845,640 +0.02(+1.74%)
Aug 11, 2005 0.8183 0.8663 0.8165 0.8622 1,273,011 +0.04(+4.58%)
Aug 10, 2005 0.9017 0.9138 0.8183 0.8245 2,479,088 -0.07(-8.23%)
Aug 09, 2005 0.9114 0.9114 0.8891 0.8985 757,189 -0.01(-0.81%)
Aug 08, 2005 0.9029 0.9111 0.8893 0.9058 924,346 +0.01(+1.32%)
Aug 05, 2005 0.8911 0.8985 0.8831 0.8940 1,298,260 -0.00(-0.30%)
Aug 04, 2005 0.9232 0.9232 0.8787 0.8967 1,333,745 -0.03(-3.31%)
Aug 03, 2005 0.9285 0.9365 0.9153 0.9273 868,718 -0.01(-1.07%)
Aug 02, 2005 0.9188 0.9394 0.8996 0.9374 1,471,693 +0.02(+2.58%)
Aug 01, 2005 0.9108 0.9209 0.9091 0.9138 3,073,251 +0.01(+0.65%)
Jul 29, 2005 0.9138 0.9241 0.8940 0.9079 2,574,265 +0.01(+1.55%)
Jul 28, 2005 0.8769 0.8990 0.8731 0.8940 3,154,714 +0.04(+4.59%)
Jul 27, 2005 0.8737 0.8737 0.8265 0.8548 2,224,845 +0.00(+0.52%)
Jul 26, 2005 0.8696 0.8704 0.8489 0.8504 2,365,838 +0.00(+0.35%)
Jul 25, 2005 0.8298 0.8637 0.8292 0.8475 5,275,079 +0.03(+3.98%)
Jul 22, 2005 0.8103 0.8230 0.7800 0.8150 751,388 +0.01(+0.91%)
Jul 21, 2005 0.8127 0.8203 0.7741 0.8077 505,533 -0.00(-0.54%)
Jul 20, 2005 0.7894 0.8218 0.7826 0.8121 609,581 +0.01(+1.85%)
Jul 19, 2005 0.7729 0.8015 0.7729 0.7973 768,741 +0.02(+3.17%)
Jul 18, 2005 0.8103 0.8103 0.7664 0.7729 1,280,881 -0.03(-4.24%)
Jul 15, 2005 0.8077 0.8109 0.8003 0.8071 943,913 -0.01(-1.16%)
Jul 14, 2005 0.8357 0.8366 0.8103 0.8165 446,495 -0.02(-1.81%)
Jul 13, 2005 0.8398 0.8398 0.8256 0.8315 547,795 -0.01(-0.74%)
Jul 12, 2005 0.8416 0.8433 0.8283 0.8377 1,450,948 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8386 0.8245 0.8386 1,574,435 +0.02(+2.34%)
Jul 08, 2005 0.8245 0.8253 0.7962 0.8195 749,412 +0.01(+0.72%)
Jul 07, 2005 0.7953 0.8253 0.7915 0.8136 717,717 +0.01(+1.14%)
Jul 06, 2005 0.8150 0.8224 0.8006 0.8044 852,408 -0.01(-0.76%)
Jul 05, 2005 0.7870 0.8106 0.7820 0.8106 765,009 +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.