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, 2009 9.456 9.239 9.239 9.239 2,140,245 -0.19(-2.05%)
Dec 30, 2009 9.310 9.442 9.310 9.433 632,494 +0.11(+1.21%)
Dec 29, 2009 9.456 9.456 9.315 9.319 696,974 -0.12(-1.25%)
Dec 28, 2009 9.338 9.437 9.319 9.437 880,290 +0.14(+1.52%)
Dec 24, 2009 9.230 9.319 9.150 9.296 188,074 +0.06(+0.61%)
Dec 23, 2009 9.234 9.263 9.093 9.239 810,723 +0.04(+0.46%)
Dec 22, 2009 9.126 9.201 9.013 9.197 785,330 +0.11(+1.19%)
Dec 21, 2009 9.131 9.197 9.008 9.088 869,441 +0.03(+0.31%)
Dec 18, 2009 8.909 9.088 8.838 9.060 3,010,861 +0.16(+1.80%)
Dec 17, 2009 8.923 8.947 8.796 8.900 530,082 -0.10(-1.10%)
Dec 16, 2009 9.065 9.079 8.951 8.999 1,171,615 -0.04(-0.47%)
Dec 15, 2009 8.819 9.041 8.740 9.041 1,177,940 +0.22(+2.46%)
Dec 14, 2009 8.796 8.824 8.673 8.824 675,962 +0.10(+1.19%)
Dec 11, 2009 8.824 8.838 8.669 8.720 550,673 -0.04(-0.43%)
Dec 10, 2009 8.744 8.796 8.654 8.758 1,097,438 +0.06(+0.71%)
Dec 09, 2009 8.659 8.796 8.560 8.697 1,016,807 +0.01(+0.11%)
Dec 08, 2009 8.702 8.772 8.588 8.687 1,543,639 -0.11(-1.23%)
Dec 07, 2009 8.801 8.881 8.763 8.796 1,279,300 -0.07(-0.74%)
Dec 04, 2009 8.758 8.923 8.683 8.862 1,195,711 +0.16(+1.84%)
Dec 03, 2009 8.598 8.763 8.598 8.702 1,131,851 +0.11(+1.32%)
Dec 02, 2009 8.409 8.607 8.343 8.588 1,407,229 +0.20(+2.36%)
Dec 01, 2009 8.249 8.409 8.249 8.390 712,429 +0.17(+2.07%)
Nov 30, 2009 8.253 8.253 8.046 8.220 913,560 -0.06(-0.68%)
Nov 27, 2009 8.296 8.456 8.140 8.277 663,616 -0.22(-2.61%)
Nov 25, 2009 8.489 8.518 8.423 8.499 630,971 +0.00(+0.00%)
Nov 24, 2009 8.489 8.555 8.371 8.499 836,283 -0.00(-0.06%)
Nov 23, 2009 8.489 8.546 8.433 8.503 863,345 +0.09(+1.12%)
Nov 20, 2009 8.419 8.522 8.343 8.409 656,457 -0.08(-0.89%)
Nov 19, 2009 8.489 8.522 8.343 8.485 891,719 -0.08(-0.88%)
Nov 18, 2009 8.749 8.772 8.555 8.560 1,393,502 -0.18(-2.10%)
Nov 17, 2009 8.626 8.777 8.602 8.744 1,200,844 +0.05(+0.60%)
Nov 16, 2009 8.489 8.711 8.419 8.692 1,223,870 +0.24(+2.85%)
Nov 13, 2009 8.395 8.489 8.296 8.452 994,662 +0.06(+0.73%)
Nov 12, 2009 8.494 8.612 8.367 8.390 1,177,228 -0.15(-1.71%)
Nov 11, 2009 8.489 8.588 8.414 8.536 1,122,549 +0.12(+1.40%)
Nov 10, 2009 8.320 8.456 8.263 8.419 1,065,795 +0.07(+0.85%)
Nov 09, 2009 8.187 8.353 8.126 8.348 902,897 +0.23(+2.79%)
Nov 06, 2009 8.136 8.211 7.980 8.121 1,032,090 -0.04(-0.46%)
Nov 05, 2009 8.338 8.338 8.117 8.159 1,669,353 -0.08(-1.03%)
Nov 04, 2009 8.536 8.560 8.235 8.244 1,806,514 -0.25(-2.89%)
Nov 03, 2009 8.154 8.494 8.098 8.489 1,105,324 +0.32(+3.93%)
Nov 02, 2009 7.956 8.207 7.782 8.169 1,459,425 +0.02(+0.29%)
Oct 30, 2009 8.348 8.452 8.117 8.145 1,537,482 -0.25(-3.03%)
Oct 29, 2009 8.461 8.579 8.093 8.400 1,953,462 +0.43(+5.38%)
Oct 28, 2009 8.428 8.461 7.971 7.971 1,674,444 -0.42(-4.95%)
Oct 27, 2009 8.716 8.716 8.386 8.386 1,781,445 -0.34(-3.89%)
Oct 26, 2009 8.725 8.857 8.607 8.725 1,217,507 -0.03(-0.32%)
Oct 23, 2009 8.706 8.805 8.636 8.753 917,949 +0.01(+0.16%)
Oct 22, 2009 8.683 8.805 8.588 8.739 1,682,704 +0.08(+0.93%)
Oct 21, 2009 8.640 8.777 8.593 8.659 1,153,733 +0.03(+0.38%)
Oct 20, 2009 8.536 8.862 8.518 8.626 1,966,014 -0.24(-2.71%)
Oct 19, 2009 8.895 8.985 8.796 8.867 1,132,311 -0.07(-0.74%)
Oct 16, 2009 9.032 9.032 8.881 8.933 805,458 -0.16(-1.76%)
Oct 15, 2009 8.937 9.093 8.937 9.093 733,770 +0.08(+0.94%)
Oct 14, 2009 9.065 9.126 8.933 9.008 899,062 -0.00(-0.05%)
Oct 13, 2009 8.999 9.027 8.824 9.013 940,957 +0.02(+0.26%)
Oct 12, 2009 8.824 9.187 8.810 8.989 1,138,952 -0.30(-3.25%)
Oct 09, 2009 9.145 9.301 9.098 9.291 589,207 +0.11(+1.18%)
Oct 08, 2009 9.093 9.239 9.022 9.183 1,275,335 +0.12(+1.30%)
Oct 07, 2009 8.966 9.065 8.815 9.065 1,128,401 +0.06(+0.63%)
Oct 06, 2009 9.008 9.206 8.852 9.008 1,011,432 +0.02(+0.26%)
Oct 05, 2009 8.857 8.985 8.598 8.985 905,560 +0.19(+2.20%)
Oct 02, 2009 8.829 8.994 8.758 8.791 1,288,152 -0.05(-0.53%)
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.