Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

LKQ Corp (NQ: LKQ )

43.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2005 0.5940 0.5940 0.5801 0.5839 381,860 -0.01(-1.30%)
Mar 31, 2005 0.5869 0.5943 0.5748 0.5916 672,258 +0.01(+2.19%)
Mar 30, 2005 0.5645 0.5872 0.5645 0.5789 288,710 +0.00(+0.72%)
Mar 29, 2005 0.5736 0.5798 0.5654 0.5748 364,244 +0.01(+0.93%)
Mar 28, 2005 0.5780 0.5836 0.5633 0.5695 307,725 -0.01(-1.93%)
Mar 24, 2005 0.5895 0.5901 0.5807 0.5807 275,259 -0.01(-1.01%)
Mar 23, 2005 0.5822 0.5898 0.5822 0.5866 243,844 +0.00(+0.81%)
Mar 22, 2005 0.5901 0.5904 0.5792 0.5819 908,783 -0.01(-1.50%)
Mar 21, 2005 0.5833 0.5907 0.5822 0.5907 425,394 +0.00(+0.55%)
Mar 18, 2005 0.5948 0.5948 0.5822 0.5875 1,111,646 -0.01(-0.85%)
Mar 17, 2005 0.5677 0.5925 0.5677 0.5925 648,994 +0.02(+2.66%)
Mar 16, 2005 0.5630 0.5807 0.5630 0.5772 390,171 +0.01(+1.61%)
Mar 15, 2005 0.5724 0.5783 0.5645 0.5680 258,245 -0.00(-0.21%)
Mar 14, 2005 0.5689 0.5718 0.5627 0.5692 472,779 +0.01(+0.89%)
Mar 11, 2005 0.5609 0.5718 0.5609 0.5642 372,420 +0.00(+0.31%)
Mar 10, 2005 0.5512 0.5624 0.5512 0.5624 250,655 +0.00(+0.53%)
Mar 09, 2005 0.5718 0.5718 0.5542 0.5595 245,201 -0.01(-2.22%)
Mar 08, 2005 0.5839 0.5889 0.5721 0.5721 593,331 -0.01(-1.42%)
Mar 07, 2005 0.5598 0.5916 0.5518 0.5804 1,154,672 +0.02(+3.69%)
Mar 04, 2005 0.5329 0.5601 0.5312 0.5598 836,989 +0.03(+5.50%)
Mar 03, 2005 0.5359 0.5365 0.5297 0.5306 375,643 -0.00(-0.17%)
Mar 02, 2005 0.5262 0.5365 0.5262 0.5315 435,877 -0.01(-1.58%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.