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 )

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 (%)
Oct 31, 2005 0.8474 0.9004 0.8474 0.8930 2,538,255 +0.05(+5.65%)
Oct 28, 2005 0.8329 0.8736 0.8253 0.8453 2,135,510 +0.01(+1.27%)
Oct 27, 2005 0.8789 0.8789 0.8312 0.8347 1,777,136 -0.04(-4.81%)
Oct 26, 2005 0.8771 0.8863 0.8680 0.8768 975,591 +0.00(+0.44%)
Oct 25, 2005 0.8721 0.8877 0.8594 0.8730 1,048,454 +0.00(+0.41%)
Oct 24, 2005 0.8556 0.8718 0.8547 0.8695 1,119,178 +0.02(+1.94%)
Oct 21, 2005 0.8553 0.8594 0.8465 0.8530 927,387 -0.00(-0.03%)
Oct 20, 2005 0.8435 0.8653 0.8435 0.8533 2,601,465 +0.01(+0.91%)
Oct 19, 2005 0.8459 0.8533 0.8347 0.8456 2,401,284 -0.00(-0.52%)
Oct 18, 2005 0.8515 0.8583 0.8453 0.8500 1,194,492 -0.01(-0.83%)
Oct 17, 2005 0.8571 0.8706 0.8503 0.8571 998,290 -0.01(-0.68%)
Oct 14, 2005 0.8653 0.8721 0.8500 0.8630 658,687 +0.00(+0.24%)
Oct 13, 2005 0.8642 0.8783 0.8547 0.8609 2,340,203 +0.00(+0.14%)
Oct 12, 2005 0.8556 0.8665 0.8474 0.8597 3,867,615 +0.00(+0.24%)
Oct 11, 2005 0.8813 0.8813 0.8403 0.8577 4,985,801 -0.02(-2.38%)
Oct 10, 2005 0.8992 0.8992 0.8665 0.8786 1,890,561 -0.02(-2.26%)
Oct 07, 2005 0.8706 0.8989 0.8665 0.8989 981,045 +0.04(+4.27%)
Oct 06, 2005 0.8745 0.8910 0.8524 0.8621 1,211,957 -0.01(-0.71%)
Oct 05, 2005 0.8975 0.8975 0.8677 0.8683 1,377,844 -0.02(-2.71%)
Oct 04, 2005 0.8869 0.8966 0.8824 0.8925 1,262,816 +0.01(+0.77%)
Oct 03, 2005 0.8886 0.9060 0.8842 0.8857 1,372,161 -0.00(-0.50%)
Sep 30, 2005 0.9016 0.9024 0.8871 0.8901 3,609,526 -0.01(-1.53%)
Sep 29, 2005 0.8842 0.9116 0.8842 0.9039 10,211,947 +0.04(+5.21%)
Sep 28, 2005 0.8547 0.8627 0.8429 0.8591 1,407,362 +0.01(+0.66%)
Sep 27, 2005 0.8253 0.8603 0.8223 0.8535 1,232,840 +0.03(+3.13%)
Sep 26, 2005 0.8338 0.8338 0.8208 0.8276 871,777 -0.00(-0.25%)
Sep 23, 2005 0.8297 0.8424 0.8114 0.8297 387,289 +0.01(+0.79%)
Sep 22, 2005 0.8232 0.8253 0.7887 0.8232 578,725 +0.02(+1.97%)
Sep 21, 2005 0.8229 0.8253 0.7757 0.8073 1,777,815 -0.02(-2.70%)
Sep 20, 2005 0.8624 0.8624 0.8132 0.8297 1,149,256 -0.03(-3.79%)
Sep 19, 2005 0.8695 0.8695 0.8459 0.8624 664,260 -0.01(-1.08%)
Sep 16, 2005 0.8556 0.8739 0.8452 0.8718 1,091,077 +0.02(+2.71%)
Sep 15, 2005 0.8683 0.8824 0.8474 0.8488 1,073,570 -0.02(-2.21%)
Sep 14, 2005 0.8898 0.8930 0.8665 0.8680 644,649 -0.02(-2.19%)
Sep 13, 2005 0.8889 0.8960 0.8801 0.8874 530,495 -0.01(-0.76%)
Sep 12, 2005 0.8810 0.8983 0.8757 0.8942 1,175,433 +0.01(+1.54%)
Sep 09, 2005 0.8798 0.8883 0.8748 0.8807 1,296,923 -0.00(-0.47%)
Sep 08, 2005 0.8783 0.8880 0.8642 0.8848 703,159 -0.00(-0.27%)
Sep 07, 2005 0.8494 0.8898 0.8494 0.8871 1,444,311 +0.03(+3.94%)
Sep 06, 2005 0.8235 0.8591 0.8235 0.8535 1,367,937 +0.03(+3.21%)
Sep 02, 2005 0.8762 0.8765 0.8040 0.8270 3,132,664 -0.06(-6.47%)
Sep 01, 2005 0.9281 0.9393 0.8774 0.8842 1,457,356 -0.04(-4.09%)
Aug 31, 2005 0.9093 0.9402 0.8972 0.9219 1,257,965 +0.01(+0.64%)
Aug 30, 2005 0.9087 0.9213 0.8892 0.9160 791,179 +0.01(+1.07%)
Aug 29, 2005 0.9054 0.9110 0.8633 0.9063 1,594,455 -0.01(-0.65%)
Aug 26, 2005 0.9476 0.9476 0.9031 0.9122 791,120 -0.03(-3.28%)
Aug 25, 2005 0.9184 0.9520 0.9157 0.9431 3,147,211 +0.02(+2.66%)
Aug 24, 2005 0.9131 0.9240 0.9039 0.9187 1,996,758 +0.00(+0.00%)
Aug 23, 2005 0.9084 0.9240 0.9002 0.9187 914,358 +0.01(+1.17%)
Aug 22, 2005 0.9013 0.9122 0.8904 0.9081 831,851 +0.02(+1.75%)
Aug 19, 2005 0.8925 0.9007 0.8824 0.8925 355,066 +0.00(+0.00%)
Aug 18, 2005 0.9107 0.9113 0.8621 0.8925 1,834,383 -0.02(-2.13%)
Aug 17, 2005 0.9022 0.9178 0.9007 0.9119 757,403 +0.01(+0.88%)
Aug 16, 2005 0.9048 0.9069 0.8916 0.9039 1,380,550 -0.00(-0.03%)
Aug 15, 2005 0.8686 0.9042 0.8609 0.9042 792,358 +0.03(+3.09%)
Aug 12, 2005 0.8621 0.8818 0.8541 0.8771 845,737 +0.02(+1.74%)
Aug 11, 2005 0.8182 0.8662 0.8164 0.8621 1,273,156 +0.04(+4.58%)
Aug 10, 2005 0.9016 0.9137 0.8182 0.8244 2,479,371 -0.07(-8.23%)
Aug 09, 2005 0.9113 0.9113 0.8890 0.8983 757,276 -0.01(-0.81%)
Aug 08, 2005 0.9028 0.9110 0.8892 0.9057 924,452 +0.01(+1.32%)
Aug 05, 2005 0.8910 0.8983 0.8830 0.8939 1,298,408 -0.00(-0.30%)
Aug 04, 2005 0.9231 0.9231 0.8786 0.8966 1,333,898 -0.03(-3.31%)
Aug 03, 2005 0.9284 0.9364 0.9151 0.9272 868,817 -0.01(-1.07%)
Aug 02, 2005 0.9187 0.9393 0.8995 0.9373 1,471,861 +0.02(+2.58%)
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.