ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LKQ LKQ Corporation

40.10
-0.66 (-1.62%)
Sep 20 2024 - Closed
Delayed by 15 minutes

LKQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 40.01 -0.75 -1.84% 40.37 40.44 39.96 5,118,190
Sep 19 2024 40.76 -0.01 -0.02% 41.42 41.67 40.71 3,124,134
Sep 18 2024 40.77 -0.07 -0.17% 41.04 41.43 40.545 2,911,025
Sep 17 2024 40.84 0.41 1.01% 40.62 41.255 40.62 1,766,449
Sep 16 2024 40.43 -0.61 -1.49% 41.12 41.53 40.32 1,917,550
Sep 13 2024 41.04 1.35 3.40% 40.07 41.12 39.91 2,190,830
Sep 12 2024 39.69 0.86 2.21% 38.99 39.73 38.7602 1,878,184
Sep 11 2024 38.83 -0.15 -0.38% 38.82 38.89 37.83 2,260,287
Sep 10 2024 38.98 -1.01 -2.53% 39.99 40.09 38.63 2,144,791
Sep 09 2024 39.99 0.01 0.03% 40.09 40.49 39.86 2,002,213
Sep 06 2024 39.98 -0.75 -1.84% 40.80 41.0773 39.90 1,645,747
Sep 05 2024 40.73 -0.86 -2.07% 41.61 41.80 40.31 1,766,916
Sep 04 2024 41.59 0.28 0.68% 41.16 41.67 41.13 1,945,015
Sep 03 2024 41.31 -0.25 -0.60% 41.36 41.74 40.96 1,769,104
Aug 30 2024 41.56 -0.03 -0.07% 41.85 42.02 41.30 3,240,848
Aug 29 2024 41.59 -0.29 -0.69% 42.19 42.20 41.51 1,558,306
Aug 28 2024 41.88 -0.52 -1.23% 42.23 42.3219 41.86 1,564,023
Aug 27 2024 42.40 -0.16 -0.38% 42.50 42.625 42.27 1,133,502
Aug 26 2024 42.56 -0.07 -0.16% 42.84 43.17 42.495 1,141,084
Aug 23 2024 42.63 0.84 2.01% 42.04 42.92 41.84 1,230,972
Aug 22 2024 41.79 -0.08 -0.19% 41.94 42.11 41.51 925,298
Aug 21 2024 41.87 0.76 1.85% 41.52 41.93 41.19 1,197,862
Aug 20 2024 41.11 -0.01 -0.02% 41.25 41.31 40.80 1,091,267
Aug 19 2024 41.12 0.83 2.06% 40.35 41.145 40.28 1,430,234
Aug 16 2024 40.29 0.30 0.75% 39.93 40.515 39.8201 1,693,117
Aug 15 2024 39.99 0.60 1.52% 39.86 40.20 39.52 1,310,712
Aug 14 2024 39.39 0.28 0.72% 39.19 39.50 38.79 1,286,256
Aug 13 2024 39.11 0.64 1.66% 38.67 39.225 38.34 1,317,848
Aug 12 2024 38.47 -0.63 -1.61% 39.05 39.2793 38.40 2,020,063
Aug 09 2024 39.10 -0.31 -0.79% 39.40 39.42 38.89 1,113,830
Aug 08 2024 39.41 0.59 1.52% 39.17 39.64 39.1699 1,298,388
Aug 07 2024 38.82 -0.77 -1.94% 40.11 40.39 38.80 2,290,876
Aug 06 2024 39.59 0.32 0.81% 39.27 40.17 38.97 1,327,727
Aug 05 2024 39.27 -0.87 -2.17% 39.21 39.85 38.8009 1,734,676
Aug 02 2024 40.14 -0.03 -0.07% 39.90 40.20 39.42 1,665,955
Aug 01 2024 40.17 -1.33 -3.20% 41.60 42.02 39.98 1,827,158
Jul 31 2024 41.50 0.65 1.59% 41.19 42.25 40.22 2,863,547
Jul 30 2024 40.85 0.69 1.72% 40.32 40.97 40.07 2,209,185
Jul 29 2024 40.16 -0.02 -0.05% 40.20 40.43 39.30 2,316,408
Jul 26 2024 40.18 1.23 3.16% 38.95 40.60 38.95 3,687,812
Jul 25 2024 38.95 -5.53 -12.43% 40.51 40.62 35.57 7,152,319
Jul 24 2024 44.48 -0.92 -2.03% 45.23 45.52 44.34 1,930,259
Jul 23 2024 45.40 0.28 0.62% 45.16 45.70 45.04 2,121,240
Jul 22 2024 45.12 0.03 0.07% 45.09 45.28 44.24 1,456,218
Jul 19 2024 45.09 -0.35 -0.77% 45.38 45.52 44.77 1,605,704
Jul 18 2024 45.44 -0.59 -1.28% 45.79 46.64 45.42 1,600,104
Jul 17 2024 46.03 0.67 1.48% 45.34 46.27 45.33 1,421,467
Jul 16 2024 45.36 1.55 3.54% 44.02 45.41 44.0054 1,504,963
Jul 15 2024 43.81 0.01 0.02% 43.57 44.405 43.36 1,340,684
Jul 12 2024 43.80 1.14 2.67% 43.00 44.035 42.84 1,194,119
Jul 11 2024 42.66 0.90 2.16% 41.87 42.81 41.85 1,274,931
Jul 10 2024 41.76 0.51 1.24% 41.37 41.78 41.13 1,140,901
Jul 09 2024 41.25 -0.51 -1.22% 41.67 42.05 41.225 1,345,958
Jul 08 2024 41.76 0.31 0.75% 41.56 42.17 41.455 1,786,953
Jul 05 2024 41.45 -0.10 -0.24% 41.40 41.59 41.00 2,904,391
Jul 03 2024 41.55 -0.44 -1.05% 41.96 42.24 41.46 1,330,454
Jul 02 2024 41.99 0.49 1.18% 41.56 42.195 41.49 1,684,117
Jul 01 2024 41.50 0.03 0.07% 41.74 41.98 41.285 2,243,926
Jun 28 2024 41.47 0.00 0.00% 41.47 41.47 41.47 0
Jun 27 2024 41.47 -0.17 -0.41% 41.75 41.78 40.95 1,684,894
Jun 26 2024 41.64 0.15 0.36% 41.23 41.69 40.97 2,105,848
Jun 25 2024 41.49 -0.48 -1.14% 41.72 41.82 41.23 1,411,339
Jun 24 2024 41.97 0.31 0.74% 41.82 42.445 41.665 1,218,125

Your Recent History

Delayed Upgrade Clock