Canada Markets close in 5 hrs 46 mins

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.24-1.98 (-3.79%)
As of 10:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202251.0951.1750.0950.2450.24460,428
May 17, 202251.4252.5251.3252.4752.471,510,900
May 16, 202250.8551.4549.9750.9350.931,501,600
May 13, 202250.4951.3550.2451.0951.092,131,900
May 12, 202248.8650.1648.6050.1250.121,889,300
May 11, 202249.4950.2148.6648.7948.791,799,900
May 10, 202250.6150.8648.8749.7649.761,804,200
May 09, 202250.2351.1949.8550.0650.061,667,700
May 06, 202250.5750.9849.7850.8750.871,276,000
May 05, 202252.0552.3050.3150.8050.801,332,700
May 04, 202250.8252.7550.2852.7252.721,606,600
May 03, 202250.6551.2450.4350.8050.802,030,200
May 02, 202249.7150.4549.2450.2950.291,752,200
Apr 29, 202250.8851.2949.5449.6349.631,742,300
Apr 28, 202250.0951.4449.9151.1251.122,145,900
Apr 27, 202249.3350.1148.7949.4849.482,474,600
Apr 26, 202249.4249.7948.9049.0049.001,715,900
Apr 25, 202249.0449.9348.3249.8749.871,830,000
Apr 22, 202249.5350.0249.1449.3749.372,022,100
Apr 21, 202251.1551.8449.9349.9849.981,946,400
Apr 20, 202250.2351.0950.1650.7450.741,962,700
Apr 19, 202247.8650.0547.8649.7649.762,312,500
Apr 18, 202246.8348.1946.8347.7947.792,153,000
Apr 14, 202246.7647.5046.7047.0047.001,975,500
Apr 13, 202245.8046.6545.7146.6446.641,124,300
Apr 12, 202245.7846.7645.6545.9645.962,681,200
Apr 11, 202245.2246.3845.1245.4845.481,384,400
Apr 08, 202245.0046.2644.7645.5745.571,439,400
Apr 07, 202244.4345.1643.7144.9244.922,459,900
Apr 06, 202243.9544.7543.3744.6144.611,971,200
Apr 05, 202245.2345.4844.1244.2644.261,656,800
Apr 04, 202245.1945.6344.9745.3845.382,057,700
Apr 01, 202246.0046.3644.9945.2045.201,343,800
Mar 31, 202246.9746.9745.3945.4145.411,669,100
Mar 30, 202247.1247.2346.5546.7746.771,373,700
Mar 29, 202246.5147.5246.3747.3147.311,356,300
Mar 28, 202246.0146.1245.2045.5345.531,213,800
Mar 25, 202245.7745.9545.2045.8045.801,597,400
Mar 24, 202245.7546.1545.1045.4045.401,696,600
Mar 23, 202246.6246.6245.3245.3845.38880,400
Mar 22, 202246.3047.2746.3046.6746.671,766,200
Mar 21, 202246.7847.3645.8946.2846.281,410,100
Mar 18, 202245.7947.2545.7546.7546.754,075,500
Mar 17, 202246.7746.9646.3646.6546.652,334,000
Mar 16, 202245.9047.1045.9047.0647.062,293,600
Mar 15, 202245.6146.3145.0745.4545.451,469,400
Mar 14, 202244.5346.1744.3845.1645.162,063,300
Mar 11, 202244.8945.1644.0144.0544.051,284,000
Mar 10, 202244.0545.3444.0544.4544.452,147,300
Mar 09, 202243.8445.5243.3745.0945.091,515,300
Mar 08, 202242.9843.6842.3642.5542.553,072,000
Mar 07, 202244.8844.8842.8342.8642.861,824,300
Mar 04, 202246.3746.3744.4744.9544.952,171,500
Mar 03, 202247.6947.8646.6646.9946.992,945,200
Mar 02, 202246.0748.2946.0547.4047.403,191,700
Mar 01, 202246.8347.0845.5245.8645.861,889,600
Feb 28, 202247.1347.3946.0246.9546.952,444,900
Feb 25, 202245.8248.1645.7448.0348.031,707,000
Feb 24, 202244.2145.9643.6345.9345.932,589,100
Feb 23, 202248.2548.4245.3945.4945.492,893,500
Feb 22, 202248.2549.4747.9248.1048.103,880,100
Feb 18, 202247.3850.0447.1849.1749.175,466,300
Feb 17, 202252.0052.0046.8647.6447.646,457,800
Feb 16, 202254.7555.8454.7555.6055.601,349,200
Feb 15, 202254.4255.1054.0254.8854.881,098,400
Feb 14, 202253.7954.3053.3853.7753.771,415,900
Feb 11, 202254.9055.1353.4553.7053.701,471,400
Feb 10, 202256.2056.7654.6654.8854.881,704,500
Feb 09, 202256.3357.3856.3356.9756.971,177,000
Feb 08, 202255.2756.0654.9955.8155.811,292,500
Feb 07, 202255.1855.3754.4955.0455.041,218,100
Feb 04, 202255.4255.5654.3555.0255.021,305,500
Feb 03, 202256.5956.8455.5855.6855.681,127,700
Feb 02, 202255.5357.3455.5357.1257.122,321,300
Feb 01, 202254.8455.8354.2755.7155.711,974,300
Jan 31, 202253.6654.9453.5354.8954.891,561,700
Jan 28, 202253.7854.1952.6754.1754.171,192,200
Jan 27, 202254.8855.3853.2353.6153.611,254,100
Jan 26, 202255.0855.6353.7954.2454.241,834,000
Jan 25, 202254.6155.2353.5954.6354.631,695,500
Jan 24, 202253.0055.4452.5055.2955.292,679,400
Jan 21, 202253.5554.6253.2753.7553.751,644,300
Jan 20, 202255.0255.6253.3853.5153.511,125,700
Jan 19, 202255.7955.9854.6654.7454.741,022,600
Jan 18, 202256.0756.2154.9555.4055.401,047,400
Jan 14, 202257.0457.2255.9956.6856.68902,200
Jan 13, 202257.9058.3757.3057.5057.501,353,200
Jan 12, 202257.9858.6457.4457.7057.70903,800
Jan 11, 202257.7657.9156.8157.6257.621,532,900
Jan 10, 202257.7958.1056.8657.6857.681,306,400
Jan 07, 202259.3459.4558.2258.2758.271,266,500
Jan 06, 202259.0559.6658.4859.3659.361,167,900
Jan 05, 202259.4960.0458.4858.7258.721,470,100
Jan 04, 202258.8759.9658.6959.4959.491,594,700
Jan 03, 202260.2660.4358.0558.6158.611,031,100
Dec 31, 202159.1560.2359.1560.0360.03919,200
Dec 30, 202159.2859.8258.8559.3459.34695,300
Dec 29, 202158.8659.5558.7259.3159.31478,100
Dec 28, 202158.6659.1658.6558.8158.81552,300
Dec 27, 202157.7958.7257.6258.6358.63963,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...