$29.93 +0.08 (%) LKQ Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LKQ historical data

Date Open High Low Close Volume
8/28/201529.7230.1629.7229.931,060,634
8/27/201529.3329.9129.3029.851,805,563
8/26/201529.0729.2528.6529.072,168,363
8/25/201529.5129.9528.4628.482,228,428
8/24/201527.9029.4726.6728.692,552,390
8/21/201530.0630.1929.4629.471,857,706
8/20/201530.5130.7730.1730.421,242,582
8/19/201531.1431.1430.7230.84906,594
8/18/201531.4131.5531.2031.20782,660
8/17/201531.3731.5431.1631.441,182,382
8/14/201531.4431.7231.2431.531,103,705
8/13/201531.0531.5730.9631.36917,242
8/12/201531.1831.4530.9031.111,850,387
8/11/201531.4631.4831.0631.451,027,441
8/10/201531.6631.8431.3531.641,178,253
8/7/201531.4431.6331.2431.41990,967
8/6/201531.6431.9931.2331.491,013,414
8/5/201531.7731.9531.6131.751,495,896
8/4/201531.4831.9631.4131.721,626,630
8/3/201531.5231.6931.0831.361,790,178
7/31/201531.5031.9431.0131.461,893,117
7/30/201531.1332.2530.9031.343,115,307
7/29/201530.9231.4330.9231.372,063,359
7/28/201530.8630.9730.6130.872,243,061
7/27/201530.7030.9230.4730.731,690,995
7/24/201531.4631.4630.7830.901,352,446
7/23/201531.3031.5231.2531.401,312,502
7/22/201531.1831.3931.0831.192,534,616
7/21/201531.3031.4231.1431.211,101,667
7/20/201531.2531.3631.1031.26792,327
7/17/201531.2531.3630.9931.12947,539
7/16/201531.2631.3331.0731.17849,980
7/15/201530.9831.1830.7731.051,275,238
7/14/201530.6931.0530.5130.921,730,223
7/13/201530.5830.7830.3930.761,936,561
7/10/201530.2730.4330.0030.331,388,446
7/9/201530.7430.7430.0130.082,489,112
7/8/201530.3130.5030.1130.363,210,444
7/7/201530.3830.6529.9330.601,986,276
7/6/201530.1530.6630.1230.252,975,847
7/2/201530.8130.9530.2130.411,567,836
7/1/201530.4730.8030.3530.602,175,982
6/30/201530.4230.4930.0330.251,658,831
6/29/201530.5430.7130.1930.211,427,886
6/26/201530.4030.8230.2530.792,662,802
6/25/201530.2530.5030.0830.331,747,782
6/24/201530.0430.2429.8630.031,330,508
6/23/201529.8030.1129.7130.03911,002
6/22/201529.8729.8729.4729.781,130,395
6/19/201529.6629.9029.5429.691,547,800
6/18/201529.3729.8429.3729.581,076,974
6/17/201529.3929.5629.2629.351,145,036
6/16/201529.3529.5029.1529.291,151,174
6/15/201529.1929.3128.8329.291,089,709
6/12/201529.3929.5129.2529.40632,654
6/11/201529.3529.4729.2029.421,391,083
6/10/201529.1829.4729.1029.291,446,295
6/9/201529.1429.3528.9329.12688,485
6/8/201529.4929.5129.0329.04907,576
6/5/201529.0229.5829.0029.511,251,980
6/4/201528.9829.1628.8529.021,376,899
6/3/201528.9929.3228.7329.241,292,250
6/2/201528.6328.9628.5728.85725,080
6/1/201528.6228.8528.4328.811,008,013
5/29/201528.7128.8928.5028.571,567,121
5/28/201528.8629.0028.6428.811,428,022
5/27/201528.5028.9128.2628.861,311,487
5/26/201528.7428.7428.1928.341,467,094
5/22/201528.7728.8928.6828.75946,781
5/21/201528.5528.7728.4428.72942,447
5/20/201528.6328.7228.3028.691,140,740
5/19/201528.5228.6528.4228.52994,746
5/18/201528.0628.4927.9828.421,133,724
5/15/201527.8228.0627.6028.061,367,786
5/14/201528.0028.0427.7327.821,380,007
5/13/201527.8028.1227.7027.851,682,164
5/12/201527.5127.8827.3327.761,363,437
5/11/201527.5027.7927.3927.571,469,531
5/8/201527.9227.9327.3727.511,373,183
5/7/201526.9727.7726.5327.631,365,128
5/6/201527.7827.8427.3927.541,199,488
5/5/201527.6927.9427.5927.662,305,187
5/4/201527.8328.1027.7427.842,131,565
5/1/201527.3127.9327.3127.812,536,417
4/30/201526.9927.8826.2927.076,481,941
4/29/201524.9725.3024.9225.262,698,965
4/28/201525.1825.3524.9725.011,963,566
4/27/201525.6525.7525.2025.252,032,181
4/24/201525.7325.7525.4825.581,661,973
4/23/201525.5225.6625.4725.581,204,243
4/22/201525.4725.6325.2725.522,992,895
4/21/201525.5525.5925.3825.461,956,050
4/20/201525.4125.7425.3225.491,571,417
4/17/201525.4525.7425.0625.222,938,590
4/16/201525.6225.7225.4725.62829,099
4/15/201525.6425.7925.5125.591,149,996
4/14/201525.5125.6425.3825.501,084,731
4/13/201525.7825.7825.5325.571,097,579
4/10/201525.8425.9625.6725.851,138,603
4/9/201525.9026.2025.7225.831,113,261
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!