LKQ - LKQ Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 201926.0026.2025.5725.6825.684,308,900
Jul 17, 201926.9526.9525.9326.0226.022,323,500
Jul 16, 201926.8427.2826.7126.9926.992,177,300
Jul 15, 201926.6327.0026.5926.9026.901,817,300
Jul 12, 201926.3926.8726.3126.8226.821,846,800
Jul 11, 201926.1726.3426.0826.2426.241,502,400
Jul 10, 201926.2126.3126.0926.1626.161,565,300
Jul 09, 201926.0526.1925.7226.0326.032,860,600
Jul 08, 201926.5026.6426.1326.1326.132,326,600
Jul 05, 201926.6126.7226.4226.6426.642,712,200
Jul 03, 201926.6526.8626.4526.6926.691,628,500
Jul 02, 201927.0927.1426.5126.5526.552,508,800
Jul 01, 201926.9527.1626.7027.0527.052,545,900
Jun 28, 201926.3326.6826.2726.6126.614,293,100
Jun 27, 201926.2226.5126.0026.2626.263,886,400
Jun 26, 201926.4126.4726.1726.1826.181,692,800
Jun 25, 201926.1926.4226.1326.2726.274,267,600
Jun 24, 201926.5726.7126.2026.2226.223,076,700
Jun 21, 201926.6527.1626.5126.6426.643,803,700
Jun 20, 201926.7926.8426.4826.6726.671,910,200
Jun 19, 201926.3926.6026.2126.5226.522,077,000
Jun 18, 201926.2926.6126.2626.3326.331,518,600
Jun 17, 201926.2626.7126.0626.1726.171,047,800
Jun 14, 201926.3326.3925.9926.2426.241,096,700
Jun 13, 201926.3426.5526.1926.3726.372,477,200
Jun 12, 201926.6126.6126.0326.1926.193,000,600
Jun 11, 201926.9926.9926.5326.7326.733,373,500
Jun 10, 201926.6727.0926.6526.7526.752,256,800
Jun 07, 201926.0926.6326.0326.5626.562,429,900
Jun 06, 201926.3926.5425.7725.9425.942,825,400
Jun 05, 201926.4126.5926.0826.3826.382,620,000
Jun 04, 201925.9326.4725.8526.3926.393,107,600
Jun 03, 201925.6725.9425.4425.6325.632,601,100
May 31, 201925.5025.7425.3925.6525.652,437,500
May 30, 201926.0426.3425.7225.8425.843,241,400
May 29, 201926.1926.2825.9326.0526.051,812,800
May 28, 201926.5526.6826.2126.3226.322,911,500
May 24, 201926.6326.7226.4326.5426.542,480,400
May 23, 201926.8426.8926.3726.4826.483,087,300
May 22, 201927.0927.2626.8927.0027.002,808,100
May 21, 201926.9327.2526.9327.1627.161,524,600
May 20, 201926.9426.9926.7326.8726.871,973,100
May 17, 201927.2527.4927.0727.1027.102,173,900
May 16, 201927.1627.5327.0027.4427.445,169,600
May 15, 201926.9127.1626.6227.0827.083,087,100
May 14, 201926.8027.2726.8027.0227.023,736,100
May 13, 201926.8426.9926.5226.7826.783,530,400
May 10, 201927.3527.3726.7027.3227.327,315,000
May 09, 201927.6127.7527.3827.4227.423,652,900
May 08, 201927.8528.0927.7627.8327.832,019,400
May 07, 201928.2828.4827.7227.9827.982,906,400
May 06, 201928.2828.6028.1828.5028.502,830,300
May 03, 201929.2829.3228.6028.7928.793,693,400
May 02, 201929.6629.8229.0329.0529.053,458,600
May 01, 201930.0930.1829.5929.6429.643,407,400
Apr 30, 201930.1230.3930.0130.1030.105,268,100
Apr 29, 201930.1330.4129.9530.0830.083,563,800
Apr 26, 201929.7930.0629.7330.0430.042,800,400
Apr 25, 201931.1031.1029.2929.6629.664,843,600
Apr 24, 201931.2131.6831.2131.4431.442,784,100
Apr 23, 201930.6931.4530.6131.3431.342,468,000
Apr 22, 201930.6630.6630.2330.6130.612,236,100
Apr 18, 201931.1531.1530.6130.7830.781,992,600
Apr 17, 201931.3331.3831.0131.1231.121,510,300
Apr 16, 201931.1731.2230.9731.1131.111,345,500
Apr 15, 201930.8831.0730.6331.0331.031,385,200
Apr 12, 201930.8630.9230.3830.8230.821,400,200
Apr 11, 201930.3830.4430.2630.3930.391,224,500
Apr 10, 201930.1230.3429.9530.3330.331,309,300
Apr 09, 201930.1330.1429.9430.0630.061,861,200
Apr 08, 201930.0630.3229.9730.1830.182,024,300
Apr 05, 201929.8830.0729.7630.0530.052,653,800
Apr 04, 201929.5829.8229.5329.7629.762,412,500
Apr 03, 201929.4029.9429.2929.6429.642,519,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...