Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LKQ Corp (NQ: LKQ )

41.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 29, 2005 0.9138 0.9241 0.8940 0.9079 2,574,265 +0.01(+1.55%)
Jul 28, 2005 0.8769 0.8990 0.8731 0.8940 3,154,714 +0.04(+4.59%)
Jul 27, 2005 0.8737 0.8737 0.8265 0.8548 2,224,845 +0.00(+0.52%)
Jul 26, 2005 0.8696 0.8704 0.8489 0.8504 2,365,838 +0.00(+0.35%)
Jul 25, 2005 0.8298 0.8637 0.8292 0.8475 5,275,079 +0.03(+3.98%)
Jul 22, 2005 0.8103 0.8230 0.7800 0.8150 751,388 +0.01(+0.91%)
Jul 21, 2005 0.8127 0.8203 0.7741 0.8077 505,533 -0.00(-0.54%)
Jul 20, 2005 0.7894 0.8218 0.7826 0.8121 609,581 +0.01(+1.85%)
Jul 19, 2005 0.7729 0.8015 0.7729 0.7973 768,741 +0.02(+3.17%)
Jul 18, 2005 0.8103 0.8103 0.7664 0.7729 1,280,881 -0.03(-4.24%)
Jul 15, 2005 0.8077 0.8109 0.8003 0.8071 943,913 -0.01(-1.16%)
Jul 14, 2005 0.8357 0.8366 0.8103 0.8165 446,495 -0.02(-1.81%)
Jul 13, 2005 0.8398 0.8398 0.8256 0.8315 547,795 -0.01(-0.74%)
Jul 12, 2005 0.8416 0.8433 0.8283 0.8377 1,450,948 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8386 0.8245 0.8386 1,574,435 +0.02(+2.34%)
Jul 08, 2005 0.8245 0.8253 0.7962 0.8195 749,412 +0.01(+0.72%)
Jul 07, 2005 0.7953 0.8253 0.7915 0.8136 717,717 +0.01(+1.14%)
Jul 06, 2005 0.8150 0.8224 0.8006 0.8044 852,408 -0.01(-0.76%)
Jul 05, 2005 0.7870 0.8106 0.7820 0.8106 765,009 +0.03(+3.50%)
Jul 01, 2005 0.7959 0.7959 0.7605 0.7832 517,356 -0.02(-2.14%)
Jun 30, 2005 0.7944 0.8044 0.7900 0.8003 523,895 +0.00(+0.00%)
Jun 29, 2005 0.8024 0.8044 0.7965 0.8003 799,740 -0.00(-0.29%)
Jun 28, 2005 0.7894 0.8032 0.7797 0.8027 610,599 +0.01(+1.57%)
Jun 27, 2005 0.7856 0.7947 0.7614 0.7903 792,615 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7605 0.7873 2,763,295 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7458 0.7711 1,057,544 -0.03(-3.93%)
Jun 22, 2005 0.8009 0.8121 0.8009 0.8027 1,147,420 -0.00(-0.04%)
Jun 21, 2005 0.8195 0.8195 0.7965 0.8029 711,280 -0.02(-1.98%)
Jun 20, 2005 0.8121 0.8195 0.8003 0.8192 517,433 +0.01(+0.65%)
Jun 17, 2005 0.8227 0.8268 0.8024 0.8139 973,300 -0.01(-1.39%)
Jun 16, 2005 0.7944 0.8271 0.7944 0.8253 1,742,872 +0.03(+3.70%)
Jun 15, 2005 0.7876 0.7962 0.7782 0.7959 1,768,019 +0.00(+0.56%)
Jun 14, 2005 0.7979 0.7979 0.7761 0.7915 917,290 -0.00(-0.33%)
Jun 13, 2005 0.7959 0.8035 0.7814 0.7941 2,524,310 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7979 0.7732 0.7906 3,676,828 +0.02(+2.48%)
Jun 09, 2005 0.7449 0.7744 0.7369 0.7714 8,290,480 +0.03(+3.56%)
Jun 08, 2005 0.7284 0.7511 0.7284 0.7449 571,551 +0.01(+1.49%)
Jun 07, 2005 0.7517 0.7546 0.7296 0.7340 1,968,415 -0.02(-2.28%)
Jun 06, 2005 0.7216 0.7531 0.7163 0.7511 1,505,219 +0.03(+3.92%)
Jun 03, 2005 0.7166 0.7269 0.7139 0.7228 704,487 -0.00(-0.24%)
Jun 02, 2005 0.7349 0.7425 0.7213 0.7245 1,389,518 -0.01(-1.40%)
Jun 01, 2005 0.7334 0.7393 0.7281 0.7349 1,277,905 +0.00(+0.44%)
May 31, 2005 0.7322 0.7420 0.7210 0.7316 1,160,939 -0.00(-0.32%)
May 27, 2005 0.7517 0.7517 0.7310 0.7340 1,261,307 -0.02(-2.08%)
May 26, 2005 0.7095 0.7502 0.7095 0.7496 2,307,656 +0.04(+5.30%)
May 25, 2005 0.7083 0.7163 0.7015 0.7119 1,010,448 +0.01(+0.79%)
May 24, 2005 0.7296 0.7310 0.7045 0.7063 3,184,712 -0.02(-2.80%)
May 23, 2005 0.7074 0.7363 0.6974 0.7266 3,273,553 +0.03(+4.27%)
May 20, 2005 0.6750 0.7030 0.6744 0.6968 1,904,517 +0.02(+3.01%)
May 19, 2005 0.6824 0.6824 0.6579 0.6765 976,175 -0.01(-0.74%)
May 18, 2005 0.6685 0.6927 0.6659 0.6815 1,718,302 +0.02(+2.39%)
May 17, 2005 0.6700 0.6706 0.6529 0.6656 781,683 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6668 488,825 +0.01(+1.66%)
May 13, 2005 0.6718 0.6780 0.6426 0.6559 383,293 -0.02(-2.54%)
May 12, 2005 0.6727 0.6780 0.6638 0.6730 731,075 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6406 0.6620 566,200 -0.01(-1.71%)
May 10, 2005 0.6529 0.6768 0.6506 0.6735 1,209,351 +0.01(+2.01%)
May 09, 2005 0.6532 0.6615 0.6411 0.6603 1,557,591 +0.01(+1.82%)
May 06, 2005 0.6544 0.6544 0.6355 0.6485 762,253 +0.01(+1.01%)
May 05, 2005 0.6853 0.6948 0.6420 0.6420 1,868,785 -0.05(-7.12%)
May 04, 2005 0.6759 0.6927 0.6759 0.6912 946,644 +0.01(+1.74%)
May 03, 2005 0.6809 0.6836 0.6603 0.6794 2,248,364 +0.01(+1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.