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

LKQ Corp (NQ: LKQ )

40.37 +0.27 (+0.67%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 2.597 2.613 2.569 2.576 1,140,777 -0.02(-0.81%)
Feb 27, 2006 2.570 2.618 2.514 2.597 1,093,749 +0.04(+1.56%)
Feb 24, 2006 2.551 2.558 2.498 2.558 963,497 +0.02(+0.60%)
Feb 23, 2006 2.535 2.563 2.501 2.542 674,798 -0.00(-0.18%)
Feb 22, 2006 2.535 2.574 2.504 2.547 1,222,404 +0.01(+0.37%)
Feb 21, 2006 2.551 2.568 2.514 2.538 814,393 -0.00(-0.09%)
Feb 17, 2006 2.517 2.554 2.487 2.540 694,029 +0.03(+1.31%)
Feb 16, 2006 2.450 2.510 2.448 2.507 1,152,179 +0.06(+2.54%)
Feb 15, 2006 2.462 2.485 2.410 2.445 1,308,556 -0.00(-0.10%)
Feb 14, 2006 2.428 2.480 2.386 2.448 1,335,057 +0.03(+1.26%)
Feb 13, 2006 2.417 2.457 2.398 2.417 671,161 -0.00(-0.05%)
Feb 10, 2006 2.416 2.421 2.350 2.418 1,438,548 +0.01(+0.34%)
Feb 09, 2006 2.436 2.496 2.398 2.410 981,754 -0.01(-0.48%)
Feb 08, 2006 2.395 2.439 2.393 2.422 947,308 -0.00(-0.05%)
Feb 07, 2006 2.491 2.514 2.354 2.423 3,668,109 -0.06(-2.54%)
Feb 06, 2006 2.491 2.528 2.457 2.486 1,148,106 -0.01(-0.23%)
Feb 03, 2006 2.505 2.505 2.457 2.492 1,143,931 -0.02(-0.84%)
Feb 02, 2006 2.532 2.577 2.459 2.513 2,178,772 -0.07(-2.58%)
Feb 01, 2006 2.629 2.629 2.515 2.580 2,442,423 -0.05(-1.96%)
Jan 31, 2006 2.652 2.700 2.593 2.631 4,076,111 -0.01(-0.44%)
Jan 30, 2006 2.574 2.662 2.538 2.643 17,977,504 +0.08(+3.15%)
Jan 27, 2006 2.464 2.574 2.458 2.562 2,033,835 +0.10(+3.99%)
Jan 26, 2006 2.428 2.497 2.393 2.464 1,648,475 +0.05(+1.94%)
Jan 25, 2006 2.362 2.422 2.346 2.417 967,646 +0.05(+2.02%)
Jan 24, 2006 2.369 2.398 2.299 2.369 3,215,789 +0.09(+4.11%)
Jan 23, 2006 2.243 2.284 2.208 2.276 1,477,819 +0.05(+2.37%)
Jan 20, 2006 2.322 2.326 2.196 2.223 873,959 -0.08(-3.55%)
Jan 19, 2006 2.258 2.337 2.252 2.305 786,759 +0.07(+2.98%)
Jan 18, 2006 2.204 2.257 2.202 2.238 566,516 -0.01(-0.26%)
Jan 17, 2006 2.311 2.311 2.167 2.244 629,937 +1.11(+97.73%)
Jan 13, 2006 1.147 1.155 1.128 1.135 957,659 -0.01(-0.51%)
Jan 12, 2006 1.168 1.178 1.140 1.141 983,796 -0.03(-2.77%)
Jan 11, 2006 1.157 1.173 1.126 1.173 1,316,279 +0.03(+2.92%)
Jan 10, 2006 1.197 1.197 1.127 1.140 2,933,826 -0.05(-4.02%)
Jan 09, 2006 1.177 1.221 1.177 1.188 3,404,236 +0.02(+1.50%)
Jan 06, 2006 1.135 1.170 1.135 1.170 2,608,857 +0.04(+3.09%)
Jan 05, 2006 1.117 1.149 1.104 1.135 4,642,974 +0.02(+2.05%)
Jan 04, 2006 1.105 1.144 1.103 1.112 3,084,575 +0.00(+0.34%)
Jan 03, 2006 1.024 1.115 1.020 1.108 5,864,122 +0.10(+9.44%)
Dec 30, 2005 1.024 1.024 0.9980 1.013 630,621 -0.00(-0.46%)
Dec 29, 2005 1.024 1.027 1.016 1.017 540,618 -0.00(-0.23%)
Dec 28, 2005 1.028 1.029 1.017 1.020 716,265 -0.00(-0.09%)
Dec 27, 2005 1.031 1.033 1.019 1.020 771,823 -0.00(-0.23%)
Dec 23, 2005 1.011 1.031 1.011 1.023 502,984 +0.01(+0.75%)
Dec 22, 2005 1.014 1.020 0.9959 1.015 1,105,331 +0.01(+1.14%)
Dec 21, 2005 1.012 1.018 0.9959 1.004 733,975 -0.01(-0.58%)
Dec 20, 2005 1.004 1.019 0.9974 1.010 818,466 +0.01(+1.20%)
Dec 19, 2005 1.015 1.015 0.9945 0.9977 790,328 -0.02(-1.50%)
Dec 16, 2005 0.9872 1.018 0.9872 1.013 2,120,428 +0.03(+3.37%)
Dec 15, 2005 0.9945 0.9953 0.9626 0.9798 1,445,258 -0.02(-2.19%)
Dec 14, 2005 0.9854 1.006 0.9682 1.002 1,576,519 -0.02(-1.58%)
Dec 13, 2005 1.023 1.024 1.001 1.018 710,821 +0.00(+0.00%)
Dec 12, 2005 1.036 1.036 1.010 1.018 1,008,780 -0.01(-1.19%)
Dec 09, 2005 1.042 1.043 1.026 1.030 1,163,478 -0.00(-0.45%)
Dec 08, 2005 1.017 1.042 1.017 1.035 1,048,278 +0.01(+1.26%)
Dec 07, 2005 1.038 1.038 1.013 1.022 806,568 -0.00(-0.11%)
Dec 06, 2005 1.012 1.037 1.000 1.023 1,122,716 +0.02(+2.25%)
Dec 05, 2005 0.9828 1.003 0.9719 1.001 961,428 +0.00(+0.41%)
Dec 02, 2005 0.9860 1.001 0.9635 0.9965 746,053 +0.01(+1.49%)
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.