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 (%)
Dec 31, 2004 0.5809 0.5924 0.5765 0.5915 359,646 +0.00(+0.35%)
Dec 30, 2004 0.5895 0.5895 0.5848 0.5895 184,912 -0.00(-0.25%)
Dec 29, 2004 0.5747 0.5915 0.5747 0.5909 132,322 -0.00(-0.25%)
Dec 28, 2004 0.5806 0.5924 0.5771 0.5924 506,388 +0.01(+2.03%)
Dec 27, 2004 0.5927 0.5927 0.5706 0.5806 363,887 -0.01(-1.30%)
Dec 23, 2004 0.5894 0.5895 0.5803 0.5883 356,253 -0.00(-0.20%)
Dec 22, 2004 0.5747 0.5898 0.5747 0.5895 374,066 +0.00(+0.10%)
Dec 21, 2004 0.5862 0.5901 0.5765 0.5889 709,114 +0.01(+1.64%)
Dec 20, 2004 0.5895 0.5945 0.5718 0.5794 897,419 -0.01(-1.91%)
Dec 17, 2004 0.5753 0.5945 0.5718 0.5906 862,642 +0.01(+1.11%)
Dec 16, 2004 0.5951 0.5951 0.5753 0.5842 421,566 -0.01(-1.74%)
Dec 15, 2004 0.6013 0.6033 0.5918 0.5945 374,914 -0.00(-0.35%)
Dec 14, 2004 0.5721 0.6166 0.5721 0.5965 1,515,773 +0.01(+1.45%)
Dec 13, 2004 0.5747 0.5880 0.5697 0.5880 364,735 +0.01(+2.31%)
Dec 10, 2004 0.5721 0.5747 0.5579 0.5747 515,719 +0.00(+0.62%)
Dec 09, 2004 0.5570 0.5718 0.5570 0.5712 543,710 +0.00(+0.73%)
Dec 08, 2004 0.5588 0.5671 0.5529 0.5671 932,196 +0.01(+2.39%)
Dec 07, 2004 0.5520 0.5600 0.5394 0.5538 942,375 +0.00(+0.05%)
Dec 06, 2004 0.5276 0.5535 0.5276 0.5535 1,000,902 +0.02(+3.41%)
Dec 03, 2004 0.5547 0.5547 0.5288 0.5352 377,459 -0.02(-3.25%)
Dec 02, 2004 0.5523 0.5568 0.5470 0.5532 477,549 +0.00(+0.54%)
Dec 01, 2004 0.5296 0.5503 0.5273 0.5503 3,474,320 +0.02(+4.07%)
Nov 30, 2004 0.5299 0.5299 0.5099 0.5288 611,568 +0.00(+0.90%)
Nov 29, 2004 0.5158 0.5305 0.5158 0.5240 462,281 +0.00(+0.17%)
Nov 26, 2004 0.5234 0.5255 0.5158 0.5232 97,545 +0.00(+0.34%)
Nov 24, 2004 0.5208 0.5232 0.5173 0.5214 1,659,971 +0.00(+0.23%)
Nov 23, 2004 0.5196 0.5217 0.5128 0.5202 1,338,495 +0.01(+0.97%)
Nov 22, 2004 0.5094 0.5187 0.5031 0.5152 419,870 +0.01(+1.92%)
Nov 19, 2004 0.5152 0.5202 0.4966 0.5055 333,351 -0.01(-1.15%)
Nov 18, 2004 0.5170 0.5170 0.5002 0.5114 242,591 +0.01(+2.06%)
Nov 17, 2004 0.5229 0.5229 0.5010 0.5010 688,756 -0.00(-0.87%)
Nov 16, 2004 0.5164 0.5226 0.5055 0.5055 128,929 -0.02(-3.87%)
Nov 15, 2004 0.5326 0.5326 0.5167 0.5258 421,566 -0.00(-0.89%)
Nov 12, 2004 0.5276 0.5305 0.5064 0.5305 511,478 +0.01(+2.45%)
Nov 11, 2004 0.5178 0.5193 0.5013 0.5178 601,389 -0.01(-1.01%)
Nov 10, 2004 0.5335 0.5335 0.5140 0.5232 737,105 -0.00(-0.56%)
Nov 09, 2004 0.5084 0.5370 0.4963 0.5261 1,047,554 +0.03(+5.50%)
Nov 08, 2004 0.5043 0.5060 0.4719 0.4987 678,578 +0.00(+0.00%)
Nov 05, 2004 0.4624 0.5043 0.4613 0.4987 494,513 +0.04(+7.70%)
Nov 04, 2004 0.4509 0.4716 0.4421 0.4630 1,084,028 +0.01(+2.35%)
Nov 03, 2004 0.4716 0.4781 0.4421 0.4524 970,366 -0.01(-1.48%)
Nov 02, 2004 0.4601 0.4698 0.4533 0.4592 742,194 -0.00(-0.76%)
Nov 01, 2004 0.4863 0.4863 0.4595 0.4627 304,511 -0.02(-4.06%)
Oct 29, 2004 0.4775 0.4848 0.4595 0.4823 698,935 +0.03(+7.52%)
Oct 28, 2004 0.4047 0.4568 0.4044 0.4486 3,222,397 +0.05(+11.91%)
Oct 27, 2004 0.4064 0.4070 0.3985 0.4008 1,424,165 +0.00(+0.07%)
Oct 26, 2004 0.3979 0.4043 0.3976 0.4005 653,979 +0.00(+0.29%)
Oct 25, 2004 0.4070 0.4088 0.3914 0.3994 2,392,836 -0.01(-3.21%)
Oct 22, 2004 0.4247 0.4247 0.4088 0.4126 704,024 -0.01(-2.57%)
Oct 21, 2004 0.4277 0.4336 0.4206 0.4235 450,406 -0.01(-2.18%)
Oct 20, 2004 0.4309 0.4450 0.4262 0.4330 3,955,262 -0.00(-1.08%)
Oct 19, 2004 0.4392 0.4439 0.4336 0.4377 599,693 +0.01(+1.43%)
Oct 18, 2004 0.4400 0.4400 0.4073 0.4315 1,629,435 -0.01(-2.53%)
Oct 15, 2004 0.4952 0.4952 0.4282 0.4427 6,216,623 -0.07(-12.98%)
Oct 14, 2004 0.5108 0.5128 0.5052 0.5087 150,135 -0.01(-1.37%)
Oct 13, 2004 0.5311 0.5317 0.5108 0.5158 160,314 -0.00(-0.11%)
Oct 12, 2004 0.5254 0.5254 0.5122 0.5164 311,297 -0.01(-1.07%)
Oct 11, 2004 0.5229 0.5282 0.5181 0.5220 491,120 -0.00(-0.06%)
Oct 08, 2004 0.5311 0.5311 0.5217 0.5223 187,457 -0.01(-1.66%)
Oct 07, 2004 0.5288 0.5420 0.5258 0.5311 318,931 -0.00(-0.72%)
Oct 06, 2004 0.5444 0.5444 0.5305 0.5349 122,992 -0.00(-0.33%)
Oct 05, 2004 0.5482 0.5482 0.5279 0.5367 1,356,308 +0.01(+1.17%)
Oct 04, 2004 0.5615 0.5615 0.5220 0.5305 485,183 -0.03(-5.01%)
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.