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 )

44.13 -0.30 (-0.69%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 8, 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, 2010 10.10 10.20 9.966 10.00 1,745,270 -0.05(-0.52%)
Apr 29, 2010 10.41 10.45 9.937 10.06 2,136,670 -0.01(-0.09%)
Apr 28, 2010 10.07 10.16 9.942 10.07 855,209 +0.03(+0.28%)
Apr 27, 2010 10.15 10.30 9.994 10.04 1,258,202 -0.20(-1.99%)
Apr 26, 2010 10.13 10.32 10.06 10.24 1,548,138 +0.07(+0.70%)
Apr 23, 2010 9.971 10.17 9.899 10.17 909,277 +0.19(+1.95%)
Apr 22, 2010 9.771 9.975 9.691 9.975 1,329,892 +0.12(+1.20%)
Apr 21, 2010 9.890 9.947 9.719 9.857 1,440,664 -0.03(-0.29%)
Apr 20, 2010 9.819 9.909 9.743 9.885 784,697 +0.11(+1.17%)
Apr 19, 2010 9.710 9.805 9.619 9.771 673,636 +0.07(+0.73%)
Apr 16, 2010 9.790 9.861 9.643 9.700 553,854 -0.13(-1.30%)
Apr 15, 2010 9.700 9.880 9.676 9.828 964,665 +0.09(+0.93%)
Apr 14, 2010 9.667 9.743 9.577 9.738 754,168 +0.09(+0.89%)
Apr 13, 2010 9.686 9.714 9.453 9.653 1,091,467 -0.04(-0.39%)
Apr 12, 2010 9.634 9.733 9.539 9.691 1,095,403 +0.10(+1.09%)
Apr 09, 2010 9.524 9.591 9.439 9.586 1,154,869 +0.03(+0.35%)
Apr 08, 2010 9.567 9.600 9.420 9.553 1,186,559 -0.02(-0.20%)
Apr 07, 2010 9.596 9.664 9.510 9.572 1,381,870 +0.00(+0.05%)
Apr 06, 2010 9.534 9.624 9.501 9.567 1,348,300 -0.03(-0.30%)
Apr 05, 2010 9.662 9.662 9.505 9.596 1,012,481 -0.06(-0.64%)
Apr 01, 2010 9.695 9.657 9.657 9.657 3,418,740 +0.02(+0.20%)
Mar 31, 2010 9.591 9.733 9.548 9.638 1,336,282 +0.05(+0.54%)
Mar 30, 2010 9.477 9.634 9.477 9.586 1,067,019 +0.08(+0.80%)
Mar 29, 2010 9.334 9.515 9.277 9.510 1,184,674 +0.19(+2.09%)
Mar 26, 2010 9.429 9.472 9.277 9.315 1,738,890 -0.11(-1.16%)
Mar 25, 2010 9.662 9.705 9.406 9.425 1,568,307 -0.16(-1.68%)
Mar 24, 2010 9.676 9.714 9.529 9.586 919,363 -0.14(-1.42%)
Mar 23, 2010 9.695 9.790 9.539 9.724 1,948,795 +0.06(+0.59%)
Mar 22, 2010 9.496 9.714 9.458 9.667 1,520,158 +0.12(+1.29%)
Mar 19, 2010 9.700 9.700 9.425 9.543 2,945,586 -0.12(-1.23%)
Mar 18, 2010 9.676 9.729 9.619 9.662 1,194,149 -0.02(-0.25%)
Mar 17, 2010 9.852 9.876 9.672 9.686 1,459,544 -0.12(-1.21%)
Mar 16, 2010 9.771 9.871 9.700 9.805 1,190,977 +0.02(+0.24%)
Mar 15, 2010 9.767 9.922 9.700 9.781 987,875 -0.05(-0.53%)
Mar 12, 2010 9.852 9.890 9.724 9.833 1,335,330 -0.02(-0.24%)
Mar 11, 2010 9.700 9.857 9.672 9.857 1,450,827 +0.10(+1.02%)
Mar 10, 2010 9.738 9.762 9.605 9.757 2,666,320 -0.01(-0.15%)
Mar 09, 2010 9.591 9.852 9.548 9.771 1,466,694 +0.18(+1.83%)
Mar 08, 2010 9.529 9.676 9.496 9.596 1,169,332 +0.02(+0.25%)
Mar 05, 2010 9.505 9.586 9.472 9.572 1,383,467 +0.13(+1.36%)
Mar 04, 2010 9.448 9.586 9.420 9.444 1,458,918 -0.00(-0.05%)
Mar 03, 2010 9.410 9.534 9.277 9.448 1,109,393 +0.07(+0.76%)
Mar 02, 2010 9.173 9.406 9.123 9.377 1,185,590 +0.18(+1.96%)
Mar 01, 2010 9.102 9.258 9.069 9.197 1,975,474 +0.10(+1.15%)
Feb 26, 2010 9.050 9.164 8.955 9.092 2,310,162 +0.10(+1.11%)
Feb 25, 2010 8.931 9.016 8.812 8.993 1,401,443 +0.00(+0.00%)
Feb 24, 2010 8.836 9.012 8.779 8.993 888,200 +0.18(+2.05%)
Feb 23, 2010 8.869 8.978 8.793 8.812 740,699 -0.09(-1.01%)
Feb 22, 2010 8.978 9.088 8.888 8.902 607,498 -0.03(-0.37%)
Feb 19, 2010 8.969 8.997 8.893 8.936 737,388 -0.03(-0.32%)
Feb 18, 2010 8.974 9.012 8.936 8.964 856,509 +0.02(+0.21%)
Feb 17, 2010 8.921 9.031 8.921 8.945 879,196 +0.01(+0.11%)
Feb 16, 2010 8.964 9.026 8.902 8.936 821,814 -0.00(-0.05%)
Feb 12, 2010 8.741 8.940 8.940 8.940 2,601,545 +0.12(+1.35%)
Feb 11, 2010 8.750 8.826 8.684 8.822 671,443 +0.04(+0.43%)
Feb 10, 2010 8.717 8.800 8.618 8.784 905,818 +0.03(+0.38%)
Feb 09, 2010 8.717 8.826 8.622 8.750 484,257 +0.13(+1.54%)
Feb 08, 2010 8.689 8.812 8.618 8.618 671,736 -0.10(-1.20%)
Feb 05, 2010 8.660 8.722 8.565 8.722 920,435 +0.02(+0.27%)
Feb 04, 2010 8.784 8.845 8.556 8.698 1,486,579 -0.13(-1.51%)
Feb 03, 2010 8.964 9.002 8.769 8.831 1,575,356 -0.14(-1.59%)
Feb 02, 2010 8.826 9.097 8.755 8.974 1,638,813 +0.12(+1.34%)
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.