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 UNCHANGED
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 (%)
Apr 30, 2004 0.5153 0.5250 0.4987 0.5235 556,370 +0.01(+2.01%)
Apr 29, 2004 0.5276 0.5326 0.5132 0.5132 535,167 -0.01(-2.74%)
Apr 28, 2004 0.5132 0.5276 0.5129 0.5276 133,155 +0.00(+0.62%)
Apr 27, 2004 0.5303 0.5306 0.5129 0.5244 80,571 -0.01(-1.17%)
Apr 26, 2004 0.5229 0.5306 0.5155 0.5306 188,283 +0.00(+0.00%)
Apr 23, 2004 0.5323 0.5338 0.5091 0.5306 295,147 -0.00(-0.72%)
Apr 22, 2004 0.5362 0.5362 0.5279 0.5344 196,765 -0.00(-0.82%)
Apr 21, 2004 0.5453 0.5453 0.5353 0.5388 120,433 -0.01(-1.19%)
Apr 20, 2004 0.5444 0.5453 0.5341 0.5453 212,879 +0.00(+0.16%)
Apr 19, 2004 0.5211 0.5453 0.5211 0.5444 457,139 +0.01(+2.61%)
Apr 16, 2004 0.5253 0.5306 0.5247 0.5306 274,792 +0.00(+0.00%)
Apr 15, 2004 0.5303 0.5306 0.5253 0.5306 156,055 +0.00(+0.00%)
Apr 14, 2004 0.5253 0.5306 0.5220 0.5306 667,474 +0.01(+1.01%)
Apr 13, 2004 0.5232 0.5291 0.5188 0.5253 425,759 +0.00(+0.39%)
Apr 12, 2004 0.5229 0.5265 0.5070 0.5232 1,040,650 -0.00(-0.28%)
Apr 08, 2004 0.5262 0.5306 0.5229 0.5247 576,725 -0.00(-0.28%)
Apr 07, 2004 0.5217 0.5291 0.5161 0.5262 521,597 +0.00(+0.73%)
Apr 06, 2004 0.5188 0.5229 0.5150 0.5223 598,776 -0.00(-0.45%)
Apr 05, 2004 0.5303 0.5303 0.5188 0.5247 207,790 +0.00(+0.28%)
Apr 02, 2004 0.5253 0.5276 0.5209 0.5232 171,321 +0.00(+0.85%)
Apr 01, 2004 0.5158 0.5297 0.5091 0.5188 680,196 +0.00(+0.57%)
Mar 31, 2004 0.5011 0.5158 0.4952 0.5158 2,417,158 +0.01(+2.94%)
Mar 30, 2004 0.4799 0.5070 0.4775 0.5011 2,032,109 +0.01(+2.97%)
Mar 29, 2004 0.4834 0.4915 0.4799 0.4867 557,218 -0.00(-0.06%)
Mar 26, 2004 0.5042 0.5117 0.4855 0.4870 2,670,748 -0.02(-4.18%)
Mar 25, 2004 0.5144 0.5144 0.4973 0.5082 240,867 +0.00(+0.29%)
Mar 24, 2004 0.4878 0.5129 0.4878 0.5067 750,591 +0.01(+1.30%)
Mar 23, 2004 0.4967 0.5041 0.4923 0.5002 928,697 +0.00(+0.95%)
Mar 22, 2004 0.4946 0.4970 0.4834 0.4955 939,723 -0.00(-0.83%)
Mar 19, 2004 0.5041 0.5041 0.4952 0.4996 109,408 -0.01(-1.97%)
Mar 18, 2004 0.5085 0.5146 0.5032 0.5097 424,911 -0.01(-1.43%)
Mar 17, 2004 0.5094 0.5279 0.5091 0.5170 524,141 +0.01(+1.68%)
Mar 16, 2004 0.5262 0.5306 0.5085 0.5085 441,025 -0.01(-1.82%)
Mar 15, 2004 0.5312 0.5377 0.5158 0.5179 312,110 -0.02(-3.67%)
Mar 12, 2004 0.5409 0.5409 0.5306 0.5377 39,013 -0.00(-0.33%)
Mar 11, 2004 0.5406 0.5409 0.5294 0.5394 154,358 +0.00(+0.00%)
Mar 10, 2004 0.5365 0.5394 0.5247 0.5394 28,836 +0.00(+0.00%)
Mar 09, 2004 0.5423 0.5423 0.5374 0.5394 648,816 +0.00(+0.05%)
Mar 08, 2004 0.5438 0.5438 0.5335 0.5391 139,092 -0.00(-0.38%)
Mar 05, 2004 0.5424 0.5453 0.5412 0.5412 463,924 -0.00(-0.70%)
Mar 04, 2004 0.5453 0.5453 0.5380 0.5450 139,940 +0.01(+1.25%)
Mar 03, 2004 0.5285 0.5453 0.5276 0.5383 313,806 +0.01(+1.73%)
Mar 02, 2004 0.5586 0.5601 0.5291 0.5291 256,133 -0.01(-2.39%)
Mar 01, 2004 0.5483 0.5636 0.5421 0.5421 346,035 -0.01(-2.18%)
Feb 27, 2004 0.5601 0.5727 0.5480 0.5542 914,279 -0.01(-1.36%)
Feb 26, 2004 0.5866 0.5866 0.5459 0.5618 352,820 -0.02(-3.98%)
Feb 25, 2004 0.5173 0.5904 0.5173 0.5851 420,670 +0.07(+12.59%)
Feb 24, 2004 0.5197 0.5197 0.5114 0.5197 117,889 +0.00(+0.69%)
Feb 23, 2004 0.5158 0.5247 0.5099 0.5161 899,013 -0.01(-1.07%)
Feb 20, 2004 0.5129 0.5306 0.5129 0.5217 184,891 +0.00(+0.49%)
Feb 19, 2004 0.5276 0.5276 0.5185 0.5192 673,411 -0.01(-1.60%)
Feb 18, 2004 0.5276 0.5279 0.5203 0.5276 92,445 +0.01(+1.70%)
Feb 17, 2004 0.5188 0.5282 0.5188 0.5188 85,660 -0.01(-1.90%)
Feb 13, 2004 0.5266 0.5297 0.5188 0.5288 126,370 +0.00(+0.39%)
Feb 12, 2004 0.5232 0.5297 0.5158 0.5268 285,818 +0.01(+1.02%)
Feb 11, 2004 0.5158 0.5285 0.5158 0.5214 139,092 -0.01(-1.11%)
Feb 10, 2004 0.5232 0.5306 0.5158 0.5273 286,666 +0.01(+2.81%)
Feb 09, 2004 0.5185 0.5244 0.5091 0.5129 844,733 +0.01(+1.75%)
Feb 06, 2004 0.5273 0.5303 0.5011 0.5041 1,907,434 -0.02(-4.47%)
Feb 05, 2004 0.5424 0.5426 0.5276 0.5276 414,733 -0.01(-1.05%)
Feb 04, 2004 0.5521 0.5527 0.5273 0.5332 1,047,435 -0.01(-1.63%)
Feb 03, 2004 0.5527 0.5527 0.5394 0.5421 502,938 -0.01(-1.92%)
Feb 02, 2004 0.5527 0.5527 0.5453 0.5527 510,571 +0.00(+0.37%)
Jan 30, 2004 0.5542 0.5542 0.5415 0.5506 301,932 -0.00(-0.21%)
Jan 29, 2004 0.5597 0.5609 0.5512 0.5518 181,498 -0.01(-1.47%)
Jan 28, 2004 0.5674 0.5674 0.5565 0.5601 454,595 -0.00(-0.11%)
Jan 27, 2004 0.5866 0.5866 0.5438 0.5606 246,804 -0.02(-3.26%)
Jan 26, 2004 0.5801 0.5895 0.5754 0.5795 1,211,123 +0.00(+0.35%)
Jan 23, 2004 0.5836 0.5866 0.5642 0.5775 545,344 -0.00(-0.81%)
Jan 22, 2004 0.5836 0.5836 0.5730 0.5822 167,928 -0.00(-0.15%)
Jan 21, 2004 0.5583 0.6022 0.5347 0.5830 257,830 +0.03(+4.99%)
Jan 20, 2004 0.5368 0.5553 0.5359 0.5553 308,717 +0.01(+2.50%)
Jan 16, 2004 0.5338 0.5450 0.5285 0.5418 269,703 +0.01(+1.49%)
Jan 15, 2004 0.5259 0.5338 0.5217 0.5338 152,060 +0.01(+2.61%)
Jan 14, 2004 0.5250 0.5273 0.5158 0.5203 1,841,119 +0.00(+0.00%)
Jan 13, 2004 0.5129 0.5291 0.5102 0.5203 910,691 -0.01(-1.40%)
Jan 12, 2004 0.5203 0.5306 0.5194 0.5276 1,239,578 -0.00(-0.17%)
Jan 09, 2004 0.5306 0.5321 0.5268 0.5285 229,579 +0.00(+0.00%)
Jan 08, 2004 0.5247 0.5297 0.5129 0.5285 1,612,490 -0.00(-0.11%)
Jan 07, 2004 0.5306 0.5306 0.5247 0.5291 1,178,131 +0.01(+1.07%)
Jan 06, 2004 0.5164 0.5380 0.5164 0.5235 258,678 +0.00(+0.00%)
Jan 05, 2004 0.5350 0.5350 0.5188 0.5235 215,423 +0.00(+0.23%)
Jan 02, 2004 0.5220 0.5306 0.5197 0.5223 145,877 -0.01(-1.28%)
Dec 31, 2003 0.5309 0.5350 0.5226 0.5291 380,808 +0.00(+0.39%)
Dec 30, 2003 0.5297 0.5453 0.5270 0.5270 638,274 -0.01(-2.03%)
Dec 29, 2003 0.5291 0.5391 0.5291 0.5380 235,066 +0.00(+0.00%)
Dec 26, 2003 0.5365 0.5380 0.5365 0.5380 3,273 +0.00(+0.00%)
Dec 24, 2003 0.5394 0.5394 0.5294 0.5380 77,323 +0.00(+0.05%)
Dec 23, 2003 0.5306 0.5380 0.5294 0.5377 208,664 +0.01(+1.33%)
Dec 22, 2003 0.5161 0.5321 0.5161 0.5306 80,885 +0.00(+0.00%)
Dec 19, 2003 0.5209 0.5306 0.5209 0.5306 550,798 +0.00(+0.00%)
Dec 18, 2003 0.5321 0.5321 0.5253 0.5306 42,720 +0.00(+0.00%)
Dec 17, 2003 0.5099 0.5332 0.5099 0.5306 210,759 +0.01(+1.87%)
Dec 16, 2003 0.5088 0.5247 0.5088 0.5209 220,003 +0.01(+2.43%)
Dec 15, 2003 0.4955 0.5217 0.4955 0.5085 260,077 -0.00(-0.52%)
Dec 12, 2003 0.5067 0.5129 0.4949 0.5111 887,317 +0.01(+2.60%)
Dec 11, 2003 0.4790 0.5052 0.4716 0.4982 263,767 +0.02(+3.69%)
Dec 10, 2003 0.4734 0.4852 0.4716 0.4804 125,607 +0.01(+1.55%)
Dec 09, 2003 0.5173 0.5173 0.4607 0.4731 583,010 -0.03(-5.03%)
Dec 08, 2003 0.5291 0.5291 0.4982 0.4982 241,698 -0.03(-4.84%)
Dec 05, 2003 0.5297 0.5365 0.5235 0.5235 343,032 -0.01(-1.17%)
Dec 04, 2003 0.5247 0.5297 0.5232 0.5297 1,089,968 +0.00(+0.73%)
Dec 03, 2003 0.5250 0.5262 0.5161 0.5259 192,736 +0.01(+1.08%)
Dec 02, 2003 0.5158 0.5306 0.5158 0.5203 318,640 -0.01(-1.94%)
Dec 01, 2003 0.5276 0.5306 0.5158 0.5306 246,838 +0.01(+1.69%)
Nov 28, 2003 0.5247 0.5262 0.5129 0.5217 43,296 -0.00(-0.56%)
Nov 26, 2003 0.4976 0.5291 0.4923 0.5247 625,280 +0.03(+6.27%)
Nov 25, 2003 0.4952 0.5070 0.4864 0.4937 327,800 +0.00(+0.30%)
Nov 24, 2003 0.4893 0.4923 0.4834 0.4923 220,088 +0.01(+2.14%)
Nov 21, 2003 0.4849 0.4864 0.4790 0.4819 198,130 -0.00(-0.61%)
Nov 20, 2003 0.4864 0.4893 0.4790 0.4849 914,025 -0.00(-0.30%)
Nov 19, 2003 0.4796 0.4905 0.4775 0.4864 375,431 +0.01(+1.23%)
Nov 18, 2003 0.4837 0.4864 0.4805 0.4805 102,792 -0.00(-0.67%)
Nov 17, 2003 0.4937 0.4967 0.4834 0.4837 1,966,396 -0.01(-1.97%)
Nov 14, 2003 0.4896 0.4952 0.4896 0.4934 2,114,411 +0.00(+0.72%)
Nov 13, 2003 0.4923 0.5011 0.4896 0.4899 127,914 -0.01(-2.18%)
Nov 12, 2003 0.4952 0.5067 0.4923 0.5008 634,415 -0.00(-0.06%)
Nov 11, 2003 0.4937 0.5011 0.4937 0.5011 970,679 +0.00(+0.30%)
Nov 10, 2003 0.4917 0.5041 0.4917 0.4996 523,344 -0.00(-0.29%)
Nov 07, 2003 0.5011 0.5011 0.4926 0.5011 231,046 +0.00(+0.71%)
Nov 06, 2003 0.5005 0.5011 0.4911 0.4976 406,667 -0.00(-0.71%)
Nov 05, 2003 0.5008 0.5026 0.4923 0.5011 68,087 -0.01(-1.33%)
Nov 04, 2003 0.5220 0.5220 0.5011 0.5079 735,358 -0.01(-1.60%)
Nov 03, 2003 0.5099 0.5268 0.5032 0.5161 692,070 +0.01(+1.21%)
Oct 31, 2003 0.4908 0.5102 0.4893 0.5099 1,545,666 +0.02(+4.22%)
Oct 30, 2003 0.4746 0.4949 0.4716 0.4893 699,703 +0.01(+3.11%)
Oct 29, 2003 0.4649 0.4781 0.4613 0.4746 1,743,916 +0.01(+1.71%)
Oct 28, 2003 0.4834 0.4893 0.4622 0.4666 1,715,503 -0.01(-1.06%)
Oct 27, 2003 0.4716 0.4893 0.4643 0.4716 847,277 +0.00(+0.44%)
Oct 24, 2003 0.4557 0.4716 0.4557 0.4696 1,713,214 +0.01(+2.77%)
Oct 23, 2003 0.4646 0.4646 0.4525 0.4569 973,648 -0.01(-2.15%)
Oct 22, 2003 0.4716 0.4716 0.4657 0.4669 753,135 -0.00(-0.69%)
Oct 21, 2003 0.4684 0.4710 0.4675 0.4702 938,027 +0.00(+0.00%)
Oct 20, 2003 0.4710 0.4722 0.4646 0.4702 1,429,091 +0.00(+0.63%)
Oct 17, 2003 0.4719 0.4734 0.4672 0.4672 1,697,947 -0.00(-0.94%)
Oct 16, 2003 0.4719 0.4775 0.4716 0.4716 310,414 -0.00(-0.06%)
Oct 15, 2003 0.4808 0.4987 0.4716 0.4719 832,011 -0.01(-1.78%)
Oct 14, 2003 0.4531 0.4908 0.4513 0.4805 2,268,100 +0.03(+6.47%)
Oct 13, 2003 0.4563 0.4563 0.4495 0.4513 1,602,694 -0.00(-0.71%)
Oct 10, 2003 0.4598 0.4698 0.4466 0.4545 2,828,075 -0.01(-1.15%)
Oct 09, 2003 0.4690 0.4746 0.4598 0.4598 1,295,512 -0.01(-3.11%)
Oct 08, 2003 0.4819 0.4819 0.4657 0.4746 3,382,961 -0.00(-0.92%)
Oct 07, 2003 0.4613 0.4893 0.4613 0.4790 3,594,552 +0.01(+2.91%)
Oct 06, 2003 0.4472 0.4684 0.4430 0.4654 3,248,525 +0.02(+5.27%)
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.