LKQ - LKQ Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201935.8635.9535.3935.6235.622,156,259
Dec 06, 201935.7435.8535.6335.7535.751,601,600
Dec 05, 201935.3335.6734.9635.5435.542,662,500
Dec 04, 201934.4435.3234.4435.0135.012,039,200
Dec 03, 201934.9735.1634.1534.4234.423,534,100
Dec 02, 201935.4935.6534.9935.3235.322,725,900
Nov 29, 201935.5035.7335.0935.2835.28683,900
Nov 27, 201935.2235.7035.2035.6635.661,504,500
Nov 26, 201935.5435.9635.4035.6035.602,808,000
Nov 25, 201935.2535.5134.9735.3935.393,638,600
Nov 22, 201935.0335.3134.7435.0035.002,803,400
Nov 21, 201935.2635.4034.8534.8934.891,491,300
Nov 20, 201935.1535.2634.7835.1535.153,592,900
Nov 19, 201935.8936.0135.0135.2135.212,605,300
Nov 18, 201935.4135.9835.1235.8735.874,040,700
Nov 15, 201935.3435.6935.0135.5535.552,497,200
Nov 14, 201935.2135.4234.9935.1735.171,696,400
Nov 13, 201935.9835.9835.0735.2135.212,048,000
Nov 12, 201935.2936.2135.2436.1836.182,784,100
Nov 11, 201934.9435.2634.7635.2535.253,450,200
Nov 08, 201935.2535.3334.9735.2035.201,899,200
Nov 07, 201935.5935.8434.9835.1035.102,118,600
Nov 06, 201935.7935.7935.3435.4135.411,568,300
Nov 05, 201935.8336.1135.2935.6935.691,819,600
Nov 04, 201935.1636.0335.0335.8435.842,597,100
Nov 01, 201934.5935.1533.7735.1435.143,736,800
Oct 31, 201932.6634.7432.2133.9933.994,762,600
Oct 30, 201931.4431.6231.2531.4831.481,513,900
Oct 29, 201931.6331.7731.4531.6131.611,011,000
Oct 28, 201931.7931.8431.5631.6731.671,292,200
Oct 25, 201931.6431.7631.5831.6331.631,432,100
Oct 24, 201932.1132.1231.6831.7931.791,151,500
Oct 23, 201931.8031.9531.6431.9231.921,130,300
Oct 22, 201931.6632.1431.5731.8931.891,643,900
Oct 21, 201931.5031.6731.4031.6531.651,199,200
Oct 18, 201931.1931.4031.1131.2531.251,270,400
Oct 17, 201931.3931.4630.9731.2331.231,403,300
Oct 16, 201930.9131.2130.9131.1831.181,096,200
Oct 15, 201931.3031.3630.7531.0331.03971,900
Oct 14, 201930.7930.8430.6030.7530.751,230,200
Oct 11, 201930.5431.3030.5430.8230.822,368,200
Oct 10, 201929.7330.3429.7330.2130.211,681,000
Oct 09, 201930.0330.0529.5929.6129.611,806,100
Oct 08, 201929.9530.2329.8429.8929.891,952,800
Oct 07, 201930.4130.5130.1230.2930.291,340,200
Oct 04, 201930.2030.5530.0630.5130.511,186,400
Oct 03, 201930.1730.3529.3730.3430.342,043,500
Oct 02, 201930.2830.6829.9730.1330.132,372,600
Oct 01, 201931.6331.8630.8030.8230.822,009,400
Sep 30, 201931.3531.5531.2231.4531.452,196,700
Sep 27, 201931.5931.6931.1131.3331.331,737,500
Sep 26, 201931.4831.7131.2931.4331.431,701,700
Sep 25, 201931.6131.9131.2131.6131.611,905,000
Sep 24, 201931.9532.0831.3831.6231.622,002,200
Sep 23, 201931.6831.9831.3831.8931.892,251,300
Sep 20, 201932.0732.0731.4931.7931.794,103,000
Sep 19, 201931.9632.2531.8331.8931.893,674,700
Sep 18, 201932.2832.3031.7531.9431.942,320,500
Sep 17, 201932.0932.3231.6832.2332.232,381,600
Sep 16, 201932.3632.7931.9932.0632.062,919,100
Sep 13, 201932.9833.1732.5932.7432.743,560,500
Sep 12, 201930.6832.8330.6132.5532.556,981,700
Sep 11, 201929.1329.1628.1029.0829.082,836,700
Sep 10, 201927.4929.5027.4028.6628.664,393,000
Sep 09, 201927.0427.4426.9327.4027.401,905,000
Sep 06, 201927.0027.2326.8226.9026.902,184,800
Sep 05, 201926.7627.1026.6026.9126.911,932,400
Sep 04, 201926.3026.4626.1526.4126.411,790,800
Sep 03, 201926.0426.0925.4526.0026.002,460,500
Aug 30, 201926.4226.6926.2226.2726.271,786,800
Aug 29, 201925.8626.3425.8626.1926.191,654,800
Aug 28, 201924.9525.7124.7925.6525.652,050,600
Aug 27, 201925.5325.6424.8825.0325.033,682,200
Aug 26, 201925.8226.0125.1925.4025.403,049,400
Aug 23, 201925.8225.8225.3225.4625.463,481,100
Aug 22, 201926.0426.3425.7725.9325.932,489,300
Aug 21, 201926.3626.4525.9626.0026.003,366,700
Aug 20, 201926.1426.3225.9226.0726.071,917,300
Aug 19, 201926.6226.8325.6826.3126.313,050,400
Aug 16, 201924.8025.6924.6425.5725.572,976,800
Aug 15, 201924.8124.9724.4424.5924.592,544,900
Aug 14, 201924.9525.1524.5724.7524.752,244,800
Aug 13, 201925.0325.7224.8725.3525.351,934,600
Aug 12, 201925.2425.2424.9925.0425.041,182,900
Aug 09, 201925.8825.8825.2825.4425.441,853,300
Aug 08, 201925.8326.0725.6225.9425.941,827,900
Aug 07, 201925.1625.6624.9625.5725.573,343,100
Aug 06, 201925.2425.5925.1525.5525.552,055,500
Aug 05, 201925.1125.3424.7725.0925.093,576,900
Aug 02, 201926.0526.0525.3425.5525.551,740,100
Aug 01, 201926.9327.1425.7926.1526.153,083,100
Jul 31, 201926.9427.2126.7126.9326.934,034,600
Jul 30, 201927.2427.3026.6026.9026.902,636,600
Jul 29, 201927.7027.7127.0527.3527.353,230,400
Jul 26, 201927.2528.1727.1027.7327.733,626,800
Jul 25, 201925.9027.8725.2927.5827.584,345,600
Jul 24, 201925.8726.3425.8126.2426.242,085,700
Jul 23, 201925.2525.9325.1925.8525.853,408,200
Jul 22, 201924.8925.1724.5625.0325.035,534,400
Jul 19, 201925.7825.8724.8924.9424.944,451,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...