LKQ $25.68

up +0.43


17/5/2013 04:17 PM  |  NASDAQ : LKQ  |  Industries : Wholesale Trade / Motor Vehicle and Motor Vehicle Parts and Supplies Merchant Wholesalers
Type:

LKQ historical data

Date Open High Low Close Volume
5/17/2013 25.34 25.72 25.16 25.68 12490
5/16/2013 25.34 25.44 25.01 25.25 10271
5/15/2013 24.81 25.36 24.80 25.28 12212
5/14/2013 24.61 24.91 24.52 24.88 6467
5/13/2013 24.60 24.70 24.35 24.56 10105
5/10/2013 24.72 24.98 24.62 24.65 11489
5/9/2013 24.81 24.96 24.49 24.68 10731
5/8/2013 25.05 25.05 24.65 24.88 11884
5/7/2013 24.86 25.05 24.59 25.04 13543
5/6/2013 24.84 24.99 24.56 24.85 12256
5/3/2013 24.53 24.91 24.52 24.78 17432
5/2/2013 23.96 24.51 23.77 24.23 19054
5/1/2013 24.07 24.26 23.79 23.83 20336
4/30/2013 23.52 24.10 23.28 24.08 24857
4/29/2013 23.15 23.58 22.83 23.53 19898
4/26/2013 22.94 23.07 22.48 23.00 17235
4/25/2013 21.72 23.53 21.54 22.83 51426
4/24/2013 21.22 21.56 21.16 21.48 19821
4/23/2013 20.97 21.42 20.97 21.16 11720
4/22/2013 20.82 21.11 20.28 21.03 18300
4/19/2013 20.53 20.94 20.28 20.71 13025
4/18/2013 20.93 21.14 20.44 20.54 11133
4/17/2013 21.22 21.28 20.70 20.91 10964
4/16/2013 21.21 21.44 21.07 21.43 8269
4/15/2013 21.97 22.25 21.00 21.10 19402
4/12/2013 21.59 22.26 21.59 22.04 21425
4/11/2013 21.34 21.81 21.25 21.72 18855
4/10/2013 21.41 21.51 21.16 21.25 34759
4/9/2013 21.52 21.61 21.23 21.44 7856
4/8/2013 21.23 21.54 21.07 21.53 8968
4/5/2013 21.02 21.42 20.95 21.32 9441
4/4/2013 21.07 21.47 21.06 21.26 11796
4/3/2013 21.44 21.50 21.06 21.11 17245
4/2/2013 21.51 21.62 21.29 21.38 7029
4/1/2013 21.81 21.82 21.35 21.42 13825
3/28/2013 21.48 21.80 21.40 21.76 14365
3/27/2013 21.26 21.68 21.07 21.49 13824
3/26/2013 20.99 21.58 20.99 21.36 23987
3/25/2013 20.88 21.20 20.80 20.93 16200
3/22/2013 21.01 21.17 20.65 20.76 16324
3/21/2013 20.94 21.10 20.79 21.00 11384
3/20/2013 20.99 21.18 20.86 21.15 17159
3/19/2013 21.00 21.12 20.65 20.96 24089
3/18/2013 20.69 21.26 20.35 20.90 20940
3/15/2013 21.61 21.72 21.04 21.09 60249
3/14/2013 21.81 21.91 21.51 21.64 16217
3/13/2013 21.45 21.86 21.25 21.80 17605
3/12/2013 21.52 21.62 21.32 21.40 25073
3/11/2013 21.41 21.60 21.14 21.59 28556
3/8/2013 20.60 21.44 20.23 21.42 43041
3/7/2013 20.23 20.45 20.16 20.21 29239
3/6/2013 20.55 20.55 20.09 20.17 48162
3/5/2013 20.81 20.89 20.44 20.48 36413
3/4/2013 20.43 20.86 20.25 20.66 36823
3/1/2013 21.24 21.24 20.42 20.43 49796
2/28/2013 22.00 22.24 20.72 21.19 75054
2/27/2013 22.32 23.04 22.14 22.93 16393
2/26/2013 22.45 22.58 22.27 22.37 12901
2/25/2013 22.55 22.66 22.36 22.37 19731
2/22/2013 22.13 23.05 22.13 22.48 16544
2/21/2013 22.63 22.78 21.88 21.99 18279
2/20/2013 22.46 22.85 22.44 22.60 22658
2/19/2013 23.25 23.25 22.34 22.41 23166
2/15/2013 23.17 23.42 23.15 23.25 11069
2/14/2013 23.25 23.40 23.04 23.08 15161
2/13/2013 23.33 23.33 23.07 23.26 17466
2/12/2013 23.35 23.52 23.10 23.20 11903
2/11/2013 23.75 23.99 23.18 23.31 7551
2/8/2013 23.24 23.74 23.24 23.73 8231
2/7/2013 23.13 23.28 22.79 23.20 15405
2/6/2013 23.07 23.20 22.94 23.05 10309
2/5/2013 22.72 23.31 22.71 23.23 10898
2/4/2013 22.85 22.95 22.47 22.64 9786
2/1/2013 22.57 23.18 22.23 23.06 12303
1/31/2013 22.27 22.50 21.88 22.39 16750
1/30/2013 23.26 23.50 22.50 22.58 16674
1/29/2013 23.34 23.46 23.21 23.26 10097
1/28/2013 23.47 23.51 23.20 23.40 12523
1/25/2013 23.20 23.43 22.84 23.38 13014
1/24/2013 22.64 23.08 22.41 23.00 10489
1/23/2013 22.44 22.81 22.32 22.68 9209
1/22/2013 22.54 22.78 22.32 22.58 13612
1/18/2013 22.67 22.71 22.52 22.64 6900
1/17/2013 22.72 22.78 22.50 22.72 8021
1/16/2013 22.53 22.56 22.24 22.52 4223
1/15/2013 22.16 22.60 21.81 22.51 11012
1/14/2013 22.44 22.72 22.18 22.36 12014
1/11/2013 22.80 23.04 22.48 22.66 11815
1/10/2013 23.43 23.51 22.76 22.90 21367
1/9/2013 22.66 23.41 22.66 23.37 20964
1/8/2013 22.64 22.80 22.43 22.79 15936
1/7/2013 22.08 22.86 22.08 22.53 18438
1/4/2013 22.28 22.39 21.94 22.29 14566
1/3/2013 22.16 22.52 21.87 22.32 14633
1/2/2013 21.54 22.27 21.50 22.25 25696
12/31/2012 20.67 21.15 20.62 21.10 15458
12/28/2012 20.87 21.06 20.64 20.73 11007
12/27/2012 20.97 21.23 20.77 21.02 16558
12/26/2012 21.42 21.52 20.99 21.02 10577
12/24/2012 21.31 21.52 20.90 21.47 4383
Marketplace
Trading Center