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

LKQ Corp (NQ: LKQ )

44.67 +0.52 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 9.951 10.22 9.857 10.18 1,767,606 +0.12(+1.15%)
Nov 29, 2010 10.22 10.23 9.909 10.06 1,692,392 -0.25(-2.38%)
Nov 26, 2010 10.19 10.38 10.19 10.31 633,630 +0.04(+0.37%)
Nov 24, 2010 10.23 10.27 10.27 10.27 1,664,241 +0.14(+1.40%)
Nov 23, 2010 10.15 10.28 10.07 10.13 1,531,829 -0.15(-1.47%)
Nov 22, 2010 10.28 10.35 10.14 10.28 1,844,580 -0.07(-0.68%)
Nov 19, 2010 10.53 10.54 10.32 10.35 1,578,614 -0.18(-1.75%)
Nov 18, 2010 10.55 10.62 10.47 10.53 1,163,335 +0.09(+0.90%)
Nov 17, 2010 10.39 10.49 10.32 10.44 741,111 +0.08(+0.82%)
Nov 16, 2010 10.45 10.61 10.27 10.35 1,513,359 -0.17(-1.66%)
Nov 15, 2010 10.67 10.75 10.51 10.53 931,138 -0.11(-1.02%)
Nov 12, 2010 10.72 10.81 10.64 10.64 1,059,983 -0.12(-1.14%)
Nov 11, 2010 10.57 10.77 10.54 10.76 1,445,944 +0.12(+1.11%)
Nov 10, 2010 10.55 10.66 10.41 10.64 1,036,829 +0.13(+1.21%)
Nov 09, 2010 10.60 10.66 10.49 10.51 1,026,948 -0.07(-0.62%)
Nov 08, 2010 10.63 10.69 10.55 10.58 1,036,946 -0.08(-0.71%)
Nov 05, 2010 10.56 10.69 10.54 10.65 821,072 +0.07(+0.62%)
Nov 04, 2010 10.44 10.59 10.34 10.59 1,866,849 +0.22(+2.09%)
Nov 03, 2010 10.40 10.41 10.27 10.37 1,435,766 +0.01(+0.14%)
Nov 02, 2010 10.27 10.38 10.21 10.36 1,412,290 +0.10(+0.97%)
Nov 01, 2010 10.26 10.30 10.14 10.26 1,509,123 +0.00(+0.00%)
Oct 29, 2010 10.36 10.38 10.22 10.26 1,407,498 -0.12(-1.14%)
Oct 28, 2010 10.22 10.46 10.22 10.38 1,215,364 +0.19(+1.85%)
Oct 27, 2010 10.24 10.37 10.14 10.19 1,274,260 -0.19(-1.86%)
Oct 25, 2010 10.44 10.48 10.29 10.38 780,053 +0.03(+0.27%)
Oct 22, 2010 10.34 10.40 10.26 10.35 431,621 +0.05(+0.46%)
Oct 21, 2010 10.34 10.49 10.26 10.31 843,575 -0.02(-0.18%)
Oct 20, 2010 10.22 10.41 10.14 10.32 1,164,383 +0.17(+1.67%)
Oct 19, 2010 10.15 10.32 10.07 10.15 735,687 -0.17(-1.60%)
Oct 18, 2010 10.35 10.35 10.26 10.32 770,443 +0.00(+0.00%)
Oct 15, 2010 10.27 10.33 10.15 10.32 1,040,251 +0.17(+1.62%)
Oct 14, 2010 10.19 10.28 10.07 10.15 780,591 -0.03(-0.32%)
Oct 13, 2010 10.12 10.24 10.08 10.19 2,004,295 +0.15(+1.46%)
Oct 12, 2010 9.975 10.09 9.876 10.04 532,671 +0.06(+0.57%)
Oct 11, 2010 9.876 10.05 9.829 9.984 475,011 +0.08(+0.76%)
Oct 08, 2010 9.871 9.947 9.777 9.909 884,361 +0.06(+0.62%)
Oct 07, 2010 9.895 9.895 9.777 9.848 395,283 +0.01(+0.14%)
Oct 06, 2010 9.904 9.942 9.753 9.833 563,301 -0.05(-0.48%)
Oct 05, 2010 9.744 9.932 9.711 9.881 714,452 +0.25(+2.60%)
Oct 04, 2010 9.791 9.833 9.579 9.631 468,502 -0.17(-1.69%)
Oct 01, 2010 9.923 9.923 9.579 9.796 1,055,490 -0.01(-0.14%)
Sep 30, 2010 9.782 9.947 9.683 9.810 1,861,850 +0.11(+1.17%)
Sep 29, 2010 9.527 9.697 9.494 9.697 1,263,285 +0.18(+1.93%)
Sep 28, 2010 9.782 9.852 9.437 9.513 2,177,942 -0.27(-2.75%)
Sep 27, 2010 9.857 9.895 9.734 9.782 793,690 -0.03(-0.29%)
Sep 24, 2010 9.716 9.852 9.716 9.810 648,958 +0.25(+2.67%)
Sep 23, 2010 9.668 9.763 9.527 9.555 567,527 -0.25(-2.60%)
Sep 22, 2010 9.730 9.866 9.640 9.810 905,804 +0.08(+0.82%)
Sep 21, 2010 9.650 9.791 9.621 9.730 819,533 +0.04(+0.39%)
Sep 20, 2010 9.404 9.711 9.404 9.692 1,109,511 +0.35(+3.70%)
Sep 17, 2010 9.414 9.437 9.315 9.346 1,278,698 -0.07(-0.76%)
Sep 15, 2010 9.334 9.503 9.319 9.418 1,138,729 +0.04(+0.45%)
Sep 14, 2010 9.400 9.451 9.376 9.376 1,228,035 -0.02(-0.25%)
Sep 13, 2010 9.286 9.447 9.230 9.400 865,041 +0.17(+1.89%)
Sep 10, 2010 9.348 9.348 9.183 9.225 693,955 -0.13(-1.36%)
Sep 09, 2010 9.400 9.428 9.291 9.352 679,369 +0.05(+0.56%)
Sep 08, 2010 9.220 9.348 9.117 9.301 815,347 +0.08(+0.87%)
Sep 07, 2010 9.739 9.749 9.220 9.220 782,404 -0.24(-2.54%)
Sep 03, 2010 9.329 9.503 9.286 9.461 1,077,378 +0.26(+2.87%)
Sep 02, 2010 9.098 9.263 9.069 9.197 1,016,171 +0.08(+0.88%)
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.