Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LKQ Corp (NQ: LKQ )

43.03 +1.11 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2005 0.7944 0.8044 0.7900 0.8003 523,895 +0.00(+0.00%)
Jun 29, 2005 0.8024 0.8044 0.7965 0.8003 799,740 -0.00(-0.29%)
Jun 28, 2005 0.7894 0.8032 0.7797 0.8027 610,599 +0.01(+1.57%)
Jun 27, 2005 0.7856 0.7947 0.7614 0.7903 792,615 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7605 0.7873 2,763,295 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7458 0.7711 1,057,544 -0.03(-3.93%)
Jun 22, 2005 0.8009 0.8121 0.8009 0.8027 1,147,420 -0.00(-0.04%)
Jun 21, 2005 0.8195 0.8195 0.7965 0.8029 711,280 -0.02(-1.98%)
Jun 20, 2005 0.8121 0.8195 0.8003 0.8192 517,433 +0.01(+0.65%)
Jun 17, 2005 0.8227 0.8268 0.8024 0.8139 973,300 -0.01(-1.39%)
Jun 16, 2005 0.7944 0.8271 0.7944 0.8253 1,742,872 +0.03(+3.70%)
Jun 15, 2005 0.7876 0.7962 0.7782 0.7959 1,768,019 +0.00(+0.56%)
Jun 14, 2005 0.7979 0.7979 0.7761 0.7915 917,290 -0.00(-0.33%)
Jun 13, 2005 0.7959 0.8035 0.7814 0.7941 2,524,310 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7979 0.7732 0.7906 3,676,828 +0.02(+2.48%)
Jun 09, 2005 0.7449 0.7744 0.7369 0.7714 8,290,480 +0.03(+3.56%)
Jun 08, 2005 0.7284 0.7511 0.7284 0.7449 571,551 +0.01(+1.49%)
Jun 07, 2005 0.7517 0.7546 0.7296 0.7340 1,968,415 -0.02(-2.28%)
Jun 06, 2005 0.7216 0.7531 0.7163 0.7511 1,505,219 +0.03(+3.92%)
Jun 03, 2005 0.7166 0.7269 0.7139 0.7228 704,487 -0.00(-0.24%)
Jun 02, 2005 0.7349 0.7425 0.7213 0.7245 1,389,518 -0.01(-1.40%)
Jun 01, 2005 0.7334 0.7393 0.7281 0.7349 1,277,905 +0.00(+0.44%)
May 31, 2005 0.7322 0.7420 0.7210 0.7316 1,160,939 -0.00(-0.32%)
May 27, 2005 0.7517 0.7517 0.7310 0.7340 1,261,307 -0.02(-2.08%)
May 26, 2005 0.7095 0.7502 0.7095 0.7496 2,307,656 +0.04(+5.30%)
May 25, 2005 0.7083 0.7163 0.7015 0.7119 1,010,448 +0.01(+0.79%)
May 24, 2005 0.7296 0.7310 0.7045 0.7063 3,184,712 -0.02(-2.80%)
May 23, 2005 0.7074 0.7363 0.6974 0.7266 3,273,553 +0.03(+4.27%)
May 20, 2005 0.6750 0.7030 0.6744 0.6968 1,904,517 +0.02(+3.01%)
May 19, 2005 0.6824 0.6824 0.6579 0.6765 976,175 -0.01(-0.74%)
May 18, 2005 0.6685 0.6927 0.6659 0.6815 1,718,302 +0.02(+2.39%)
May 17, 2005 0.6700 0.6706 0.6529 0.6656 781,683 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6668 488,825 +0.01(+1.66%)
May 13, 2005 0.6718 0.6780 0.6426 0.6559 383,293 -0.02(-2.54%)
May 12, 2005 0.6727 0.6780 0.6638 0.6730 731,075 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6406 0.6620 566,200 -0.01(-1.71%)
May 10, 2005 0.6529 0.6768 0.6506 0.6735 1,209,351 +0.01(+2.01%)
May 09, 2005 0.6532 0.6615 0.6411 0.6603 1,557,591 +0.01(+1.82%)
May 06, 2005 0.6544 0.6544 0.6355 0.6485 762,253 +0.01(+1.01%)
May 05, 2005 0.6853 0.6948 0.6420 0.6420 1,868,785 -0.05(-7.12%)
May 04, 2005 0.6759 0.6927 0.6759 0.6912 946,644 +0.01(+1.74%)
May 03, 2005 0.6809 0.6836 0.6603 0.6794 2,248,364 +0.01(+1.45%)
May 02, 2005 0.5981 0.6868 0.5957 0.6697 5,276,470 +0.08(+12.81%)
Apr 29, 2005 0.5895 0.5960 0.5887 0.5937 1,285,003 +0.00(+0.70%)
Apr 28, 2005 0.6013 0.6096 0.5701 0.5895 2,536,074 +0.02(+3.31%)
Apr 27, 2005 0.5571 0.5807 0.5571 0.5707 93,471 +0.01(+1.41%)
Apr 26, 2005 0.5881 0.5892 0.5601 0.5627 216,102 -0.02(-3.93%)
Apr 25, 2005 0.5925 0.5940 0.5830 0.5857 199,224 -0.00(-0.65%)
Apr 22, 2005 0.5872 0.5940 0.5754 0.5895 748,275 +0.00(+0.00%)
Apr 21, 2005 0.5748 0.5969 0.5710 0.5895 476,510 +0.02(+2.72%)
Apr 20, 2005 0.5698 0.5839 0.5662 0.5739 521,113 -0.00(-0.15%)
Apr 19, 2005 0.5819 0.5940 0.5710 0.5748 256,651 +0.00(+0.00%)
Apr 18, 2005 0.5716 0.5780 0.5601 0.5748 365,610 +0.01(+1.19%)
Apr 15, 2005 0.5668 0.5769 0.5595 0.5680 412,647 +0.01(+0.89%)
Apr 14, 2005 0.5951 0.5951 0.5630 0.5630 475,026 -0.03(-5.40%)
Apr 13, 2005 0.6128 0.6193 0.5951 0.5951 167,504 -0.02(-3.86%)
Apr 12, 2005 0.6025 0.6205 0.5922 0.6190 384,548 +0.01(+1.69%)
Apr 11, 2005 0.6134 0.6161 0.5928 0.6087 497,697 -0.00(-0.77%)
Apr 08, 2005 0.6078 0.6169 0.6007 0.6134 354,754 -0.00(-0.29%)
Apr 07, 2005 0.6208 0.6220 0.6096 0.6152 285,360 -0.01(-0.86%)
Apr 06, 2005 0.5999 0.6220 0.5999 0.6205 739,379 +0.02(+3.95%)
Apr 05, 2005 0.5889 0.5969 0.5836 0.5969 594,375 +0.01(+1.61%)
Apr 04, 2005 0.5780 0.5904 0.5777 0.5875 589,277 +0.00(+0.61%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.