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 (%)
Aug 31, 2005 0.9024 0.9331 0.8904 0.9150 1,267,474 +0.01(+0.64%)
Aug 30, 2005 0.9018 0.9144 0.8825 0.9092 797,160 +0.01(+1.07%)
Aug 29, 2005 0.8986 0.9042 0.8568 0.8995 1,606,508 -0.01(-0.65%)
Aug 26, 2005 0.9405 0.9405 0.8963 0.9054 797,100 -0.03(-3.28%)
Aug 25, 2005 0.9115 0.9448 0.9089 0.9361 3,171,002 +0.02(+2.66%)
Aug 24, 2005 0.9062 0.9171 0.8972 0.9118 2,011,852 +0.00(+0.00%)
Aug 23, 2005 0.9016 0.9171 0.8934 0.9118 921,270 +0.01(+1.17%)
Aug 22, 2005 0.8945 0.9054 0.8837 0.9013 838,140 +0.02(+1.75%)
Aug 19, 2005 0.8858 0.8939 0.8758 0.8858 357,750 +0.00(+0.00%)
Aug 18, 2005 0.9039 0.9045 0.8556 0.8858 1,848,250 -0.02(-2.13%)
Aug 17, 2005 0.8954 0.9109 0.8939 0.9051 763,129 +0.01(+0.88%)
Aug 16, 2005 0.8980 0.9001 0.8849 0.8972 1,390,986 -0.00(-0.03%)
Aug 15, 2005 0.8621 0.8975 0.8545 0.8975 798,348 +0.03(+3.09%)
Aug 12, 2005 0.8556 0.8752 0.8477 0.8705 852,130 +0.01(+1.74%)
Aug 11, 2005 0.8120 0.8597 0.8103 0.8556 1,282,781 +0.04(+4.58%)
Aug 10, 2005 0.8948 0.9068 0.8120 0.8182 2,498,114 -0.07(-8.23%)
Aug 09, 2005 0.9045 0.9045 0.8824 0.8916 763,000 -0.01(-0.81%)
Aug 08, 2005 0.8960 0.9042 0.8825 0.8989 931,440 +0.01(+1.32%)
Aug 05, 2005 0.8843 0.8916 0.8764 0.8872 1,308,223 -0.00(-0.30%)
Aug 04, 2005 0.9162 0.9162 0.8720 0.8899 1,343,981 -0.03(-3.31%)
Aug 03, 2005 0.9214 0.9293 0.9083 0.9203 875,385 -0.01(-1.07%)
Aug 02, 2005 0.9118 0.9323 0.8928 0.9302 1,482,987 +0.02(+2.58%)
Aug 01, 2005 0.9039 0.9138 0.9021 0.9068 3,096,837 +0.01(+0.65%)
Jul 29, 2005 0.9068 0.9171 0.8872 0.9010 2,594,021 +0.01(+1.55%)
Jul 28, 2005 0.8703 0.8922 0.8665 0.8872 3,178,925 +0.04(+4.59%)
Jul 27, 2005 0.8670 0.8670 0.8202 0.8483 2,241,920 +0.00(+0.52%)
Jul 26, 2005 0.8629 0.8638 0.8425 0.8439 2,383,995 +0.00(+0.35%)
Jul 25, 2005 0.8235 0.8571 0.8229 0.8410 5,315,563 +0.03(+3.98%)
Jul 22, 2005 0.8041 0.8167 0.7740 0.8088 757,155 +0.01(+0.91%)
Jul 21, 2005 0.8065 0.8141 0.7682 0.8015 509,413 -0.00(-0.54%)
Jul 20, 2005 0.7834 0.8156 0.7766 0.8059 614,260 +0.01(+1.85%)
Jul 19, 2005 0.7670 0.7954 0.7670 0.7913 774,640 +0.02(+3.17%)
Jul 18, 2005 0.8041 0.8041 0.7606 0.7670 1,290,712 -0.03(-4.24%)
Jul 15, 2005 0.8015 0.8047 0.7942 0.8009 951,157 -0.01(-1.16%)
Jul 14, 2005 0.8293 0.8302 0.8041 0.8103 449,922 -0.01(-1.81%)
Jul 13, 2005 0.8334 0.8334 0.8194 0.8252 552,000 -0.01(-0.74%)
Jul 12, 2005 0.8352 0.8369 0.8220 0.8313 1,462,083 -0.00(-0.11%)
Jul 11, 2005 0.8191 0.8322 0.8182 0.8322 1,586,518 +0.02(+2.34%)
Jul 08, 2005 0.8182 0.8191 0.7901 0.8132 755,163 +0.01(+0.72%)
Jul 07, 2005 0.7892 0.8191 0.7854 0.8074 723,226 +0.01(+1.14%)
Jul 06, 2005 0.8088 0.8161 0.7945 0.7983 858,950 -0.01(-0.76%)
Jul 05, 2005 0.7810 0.8044 0.7761 0.8044 770,880 +0.03(+3.50%)
Jul 01, 2005 0.7898 0.7898 0.7547 0.7772 521,327 -0.02(-2.14%)
Jun 30, 2005 0.7883 0.7983 0.7840 0.7942 527,916 +0.00(+0.00%)
Jun 29, 2005 0.7962 0.7983 0.7904 0.7942 805,877 -0.00(-0.29%)
Jun 28, 2005 0.7834 0.7971 0.7737 0.7965 615,285 +0.01(+1.57%)
Jun 27, 2005 0.7796 0.7886 0.7556 0.7843 798,698 +0.00(+0.37%)
Jun 24, 2005 0.7690 0.7971 0.7547 0.7813 2,784,502 +0.02(+2.10%)
Jun 23, 2005 0.8082 0.8082 0.7401 0.7652 1,065,661 -0.03(-3.93%)
Jun 22, 2005 0.7948 0.8059 0.7948 0.7965 1,156,226 -0.00(-0.04%)
Jun 21, 2005 0.8132 0.8132 0.7904 0.7968 716,739 -0.02(-1.98%)
Jun 20, 2005 0.8059 0.8132 0.7942 0.8129 521,404 +0.01(+0.65%)
Jun 17, 2005 0.8164 0.8205 0.7962 0.8077 980,770 -0.01(-1.39%)
Jun 16, 2005 0.7883 0.8208 0.7883 0.8191 1,756,248 +0.03(+3.70%)
Jun 15, 2005 0.7816 0.7901 0.7723 0.7898 1,781,588 +0.00(+0.56%)
Jun 14, 2005 0.7919 0.7919 0.7702 0.7854 924,330 -0.00(-0.33%)
Jun 13, 2005 0.7898 0.7974 0.7755 0.7881 2,543,683 +0.00(+0.45%)
Jun 10, 2005 0.7687 0.7919 0.7673 0.7845 3,705,046 +0.02(+2.48%)
Jun 09, 2005 0.7392 0.7685 0.7313 0.7655 8,354,106 +0.03(+3.56%)
Jun 08, 2005 0.7228 0.7453 0.7228 0.7392 575,938 +0.01(+1.49%)
Jun 07, 2005 0.7459 0.7489 0.7240 0.7284 1,983,521 -0.02(-2.28%)
Jun 06, 2005 0.7161 0.7474 0.7108 0.7453 1,516,771 +0.03(+3.92%)
Jun 03, 2005 0.7111 0.7214 0.7085 0.7173 709,893 -0.00(-0.24%)
Jun 02, 2005 0.7293 0.7369 0.7158 0.7190 1,400,182 -0.01(-1.40%)
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.