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 (%)
Jun 30, 2005 0.7943 0.8043 0.7899 0.8002 523,955 +0.00(+0.00%)
Jun 29, 2005 0.8023 0.8043 0.7964 0.8002 799,831 -0.00(-0.29%)
Jun 28, 2005 0.7893 0.8032 0.7796 0.8026 610,669 +0.01(+1.57%)
Jun 27, 2005 0.7855 0.7946 0.7613 0.7902 792,706 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7604 0.7872 2,763,611 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7457 0.7710 1,057,665 -0.03(-3.93%)
Jun 22, 2005 0.8008 0.8120 0.8008 0.8026 1,147,551 -0.00(-0.04%)
Jun 21, 2005 0.8194 0.8194 0.7964 0.8029 711,361 -0.02(-1.98%)
Jun 20, 2005 0.8120 0.8194 0.8002 0.8191 517,492 +0.01(+0.65%)
Jun 17, 2005 0.8226 0.8267 0.8023 0.8138 973,411 -0.01(-1.39%)
Jun 16, 2005 0.7943 0.8270 0.7943 0.8253 1,743,072 +0.03(+3.70%)
Jun 15, 2005 0.7875 0.7961 0.7781 0.7958 1,768,221 +0.00(+0.56%)
Jun 14, 2005 0.7978 0.7978 0.7760 0.7914 917,395 -0.00(-0.33%)
Jun 13, 2005 0.7958 0.8034 0.7813 0.7940 2,524,599 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7978 0.7731 0.7905 3,677,248 +0.02(+2.48%)
Jun 09, 2005 0.7448 0.7743 0.7368 0.7713 8,291,427 +0.03(+3.56%)
Jun 08, 2005 0.7283 0.7510 0.7283 0.7448 571,617 +0.01(+1.49%)
Jun 07, 2005 0.7516 0.7545 0.7295 0.7339 1,968,639 -0.02(-2.28%)
Jun 06, 2005 0.7215 0.7530 0.7162 0.7510 1,505,391 +0.03(+3.92%)
Jun 03, 2005 0.7165 0.7268 0.7138 0.7227 704,567 -0.00(-0.24%)
Jun 02, 2005 0.7348 0.7424 0.7212 0.7245 1,389,677 -0.01(-1.40%)
Jun 01, 2005 0.7333 0.7392 0.7280 0.7348 1,278,051 +0.00(+0.44%)
May 31, 2005 0.7321 0.7419 0.7209 0.7315 1,161,072 -0.00(-0.32%)
May 27, 2005 0.7516 0.7516 0.7309 0.7339 1,261,451 -0.02(-2.08%)
May 26, 2005 0.7094 0.7501 0.7094 0.7495 2,307,920 +0.04(+5.30%)
May 25, 2005 0.7082 0.7162 0.7015 0.7118 1,010,563 +0.01(+0.79%)
May 24, 2005 0.7295 0.7309 0.7044 0.7062 3,185,076 -0.02(-2.80%)
May 23, 2005 0.7074 0.7362 0.6973 0.7265 3,273,927 +0.03(+4.27%)
May 20, 2005 0.6749 0.7029 0.6744 0.6968 1,904,734 +0.02(+3.01%)
May 19, 2005 0.6823 0.6823 0.6578 0.6764 976,287 -0.01(-0.74%)
May 18, 2005 0.6685 0.6926 0.6658 0.6814 1,718,499 +0.02(+2.39%)
May 17, 2005 0.6699 0.6705 0.6528 0.6655 781,772 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6667 488,881 +0.01(+1.66%)
May 13, 2005 0.6717 0.6779 0.6425 0.6558 383,337 -0.02(-2.54%)
May 12, 2005 0.6726 0.6779 0.6637 0.6729 731,159 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6405 0.6620 566,264 -0.01(-1.71%)
May 10, 2005 0.6528 0.6767 0.6505 0.6735 1,209,489 +0.01(+2.01%)
May 09, 2005 0.6531 0.6614 0.6410 0.6602 1,557,769 +0.01(+1.82%)
May 06, 2005 0.6543 0.6543 0.6354 0.6484 762,340 +0.01(+1.01%)
May 05, 2005 0.6853 0.6947 0.6419 0.6419 1,868,999 -0.05(-7.12%)
May 04, 2005 0.6758 0.6926 0.6758 0.6912 946,752 +0.01(+1.74%)
May 03, 2005 0.6808 0.6835 0.6602 0.6794 2,248,621 +0.01(+1.45%)
May 02, 2005 0.5980 0.6867 0.5957 0.6696 5,277,073 +0.08(+12.81%)
Apr 29, 2005 0.5895 0.5960 0.5886 0.5936 1,285,150 +0.00(+0.70%)
Apr 28, 2005 0.6013 0.6095 0.5700 0.5895 2,536,363 +0.02(+3.31%)
Apr 27, 2005 0.5570 0.5806 0.5570 0.5706 93,482 +0.01(+1.41%)
Apr 26, 2005 0.5880 0.5892 0.5600 0.5626 216,127 -0.02(-3.93%)
Apr 25, 2005 0.5924 0.5939 0.5830 0.5856 199,247 -0.00(-0.65%)
Apr 22, 2005 0.5871 0.5939 0.5753 0.5895 748,361 +0.00(+0.00%)
Apr 21, 2005 0.5747 0.5968 0.5709 0.5895 476,565 +0.02(+2.72%)
Apr 20, 2005 0.5697 0.5839 0.5662 0.5738 521,173 -0.00(-0.15%)
Apr 19, 2005 0.5818 0.5939 0.5709 0.5747 256,680 +0.00(+0.00%)
Apr 18, 2005 0.5715 0.5780 0.5600 0.5747 365,651 +0.01(+1.19%)
Apr 15, 2005 0.5668 0.5768 0.5594 0.5680 412,694 +0.01(+0.89%)
Apr 14, 2005 0.5951 0.5951 0.5629 0.5629 475,081 -0.03(-5.40%)
Apr 13, 2005 0.6128 0.6192 0.5951 0.5951 167,523 -0.02(-3.86%)
Apr 12, 2005 0.6024 0.6204 0.5921 0.6189 384,592 +0.01(+1.69%)
Apr 11, 2005 0.6133 0.6160 0.5927 0.6086 497,754 -0.00(-0.77%)
Apr 08, 2005 0.6077 0.6169 0.6007 0.6133 354,794 -0.00(-0.29%)
Apr 07, 2005 0.6207 0.6219 0.6095 0.6151 285,393 -0.01(-0.86%)
Apr 06, 2005 0.5998 0.6219 0.5998 0.6204 739,463 +0.02(+3.95%)
Apr 05, 2005 0.5889 0.5968 0.5836 0.5968 594,442 +0.01(+1.61%)
Apr 04, 2005 0.5780 0.5904 0.5777 0.5874 589,345 +0.00(+0.61%)
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.