LKQ Corporation Historical Stock Prices

LKQ 
$25.415
*  
0.145
0.57%
Get LKQ Alerts
*Delayed - data as of Apr. 1, 2015 14:27 ET  -  Find a broker to begin trading LKQ now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LKQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:27  25.55  25.60  25.26  25.415 1,998,189
03/31/2015 25 25.76 25 25.56 4,176,199
03/30/2015 24.81 25.14 24.81 24.985 2,818,916
03/27/2015 24.01 24.91 24.01 24.77 2,933,052
03/26/2015 23.59 24.21 23.39 24.13 6,108,266
03/25/2015 24.26 24.3 23.63 23.64 2,622,787
03/24/2015 24.29 24.42 24.17 24.19 4,380,541
03/23/2015 24.4 24.6 24.31 24.32 2,942,063
03/20/2015 24.34 24.49 24.215 24.43 4,395,590
03/19/2015 24.19 24.59 24.03 24.23 3,019,733
03/18/2015 24.52 24.6 24.2635 24.31 3,697,188
03/17/2015 24.65 24.7 24.42 24.615 1,919,231
03/16/2015 24.52 25.06 24.48 24.7 3,479,918
03/13/2015 24.4 24.555 24.17 24.42 1,759,751
03/12/2015 24.29 24.64 24.164 24.47 2,852,988
03/11/2015 23.94 24.23 23.76 24.15 4,721,445
03/10/2015 23.75 24.08 23.64 23.82 3,759,712
03/09/2015 23.81 24 23.46 23.98 2,899,691
03/06/2015 24.02 24.22 23.7 23.83 3,168,636
03/05/2015 24.19 24.22 23.78 24.15 2,469,451
03/04/2015 24.42 24.58 24.03 24.03 3,140,668
03/03/2015 24.83 24.99 24.62 24.925 2,912,767
03/02/2015 24.6 24.83 24.51 24.815 2,940,846
02/27/2015 24.7 24.82 24.3301 24.575 5,420,534
02/26/2015 24.1 24.97 22.9 24.78 15,292,570
02/25/2015 27.41 27.91 27.28 27.85 1,481,628
02/24/2015 27.28 27.4 26.97 27.36 1,764,228
02/23/2015 27.29 27.4899 27.17 27.24 1,857,076
02/20/2015 27.35 27.43 27 27.38 1,715,217
02/19/2015 27.26 27.39 27.06 27.31 1,652,523
02/18/2015 27.34 27.46 27.07 27.25 1,672,756
02/17/2015 27.29 27.52 27.18 27.43 1,223,813
02/13/2015 27.08 27.23 26.95 27.22 1,088,040
02/12/2015 27.19 27.325 27.02 27.12 1,204,594
02/11/2015 27.37 27.498 26.981 27.145 1,358,453
02/10/2015 27.32 27.37 26.99 27.35 851,246
02/09/2015 27.02 27.25 26.8 27.05 2,618,156
02/06/2015 26.9 27.34 26.7 27.02 1,635,314
02/05/2015 26.77 27.02 26.42 26.67 2,334,322
02/04/2015 26 26.86 25.51 26.58 1,520,744
02/03/2015 26.4 26.89 26.39 26.85 1,139,817
02/02/2015 25.86 26.32 25.68 26.285 1,755,411
01/30/2015 26.15 26.27 25.74 25.81 1,674,118
01/29/2015 26.09 26.25 25.74 26.21 1,277,748
01/28/2015 26.97 26.99 25.84 25.93 1,367,337
01/27/2015 26.82 27.178 26.7 26.84 819,380
01/26/2015 27.04 27.29 26.87 27.28 1,090,623
01/23/2015 26.79 27.04 26.67 26.98 1,045,601
01/22/2015 26.45 26.995 26.27 26.89 1,453,996
01/21/2015 25.69 26.365 25.49 26.29 1,626,680
01/20/2015 25.7 25.99 25.48 25.65 1,833,136
01/16/2015 25.31 25.65 25.115 25.63 1,447,309
01/15/2015 26.22 26.47 25.24 25.28 1,595,883
01/14/2015 26.25 26.475 25.96 26.205 1,060,484
01/13/2015 27.06 27.3199 26.3207 26.63 835,572
01/12/2015 27.42 27.616 26.78 26.9 1,135,792
01/09/2015 27.68 27.79 27.17 27.39 1,033,154
01/08/2015 27.51 27.85 27.45 27.62 1,547,691
01/07/2015 27.26 27.35 26.91 27.33 958,255
01/06/2015 27.46 27.648 26.72 26.95 1,093,344
01/05/2015 27.56 27.8 27.2 27.435 1,029,058
01/02/2015 28.22 28.23 27.33 27.78 1,124,985
12/31/2014 28.34 28.58 28.11 28.12 953,552
12/30/2014 28.17 28.3847 28 28.235 832,802
12/29/2014 28.22 28.53 28.08 28.215 1,386,640
12/26/2014 28.05 28.37 28.05 28.11 558,851
12/24/2014 27.99 28.08 27.815 27.93 650,885
12/23/2014 27.91 28.15 27.62 27.95 941,265
12/22/2014 27.75 28.02 27.53 27.7 1,012,330
12/19/2014 27.61 27.97 27.5 27.61 1,980,398
12/18/2014 27.82 27.98 27.29 27.51 1,407,216
12/17/2014 26.76 27.458 26.74 27.4 1,618,670
12/16/2014 27.4 27.59 26.91 26.915 1,890,493
12/15/2014 28.04 28.6 27.48 27.51 1,394,331
12/12/2014 28.31 28.62 27.75 27.81 2,130,066
12/11/2014 29.08 29.25 28.53 28.56 902,565
12/10/2014 29.41 29.4116 28.85 28.89 979,191
12/09/2014 28.74 29.49 28.74 29.43 1,600,556
12/08/2014 29.13 29.31 28.78 28.96 902,874
12/05/2014 29.1 29.32 28.99 29.245 814,491
12/04/2014 29.6 29.64 28.86 28.98 914,424
12/03/2014 28.91 29.61 28.73 29.56 961,597
12/02/2014 28.73 29.13 28.73 28.86 828,422
12/01/2014 28.96 29.31 28.68 28.73 1,206,415
11/28/2014 28.95 29.27 28.79 29.05 621,676
11/26/2014 28.75 28.92 28.53 28.87 910,183
11/25/2014 29.09 29.11 28.58 28.75 1,055,102
11/24/2014 28.76 29.35 28.75 29 1,671,679
11/21/2014 29.15 29.1675 28.705 28.79 980,183
11/20/2014 28.53 29.04 28.53 28.82 967,142
11/19/2014 28.95 28.9699 28.42 28.72 1,056,654
11/18/2014 28.83 29.18 28.7101 28.955 1,274,737
11/17/2014 28.85 29.04 28.65 28.77 831,617
11/14/2014 29.12 29.32 28.91 28.98 607,771
11/13/2014 29.3 29.44 29 29.07 653,922
11/12/2014 28.76 29.35 28.76 29.245 839,638
11/11/2014 29.18 29.22 28.9 29.12 718,970
11/10/2014 29.19 29.555 28.98 29.23 1,232,285
11/07/2014 28.97 29.13 28.58 29.12 1,169,060
11/06/2014 28.74 29.06 28.59 28.94 920,411
11/05/2014 28.31 28.82 28.22 28.76 1,543,137
11/04/2014 28.78 28.89 28.16 28.18 1,238,860
11/03/2014 28.55 28.98 28.32 28.79 1,886,512
10/31/2014 27.21 28.95 27.06 28.57 3,862,462
10/30/2014 26.55 27.15 25.92 26.86 3,522,189
10/29/2014 27.94 27.97 27.45 27.64 1,509,870
10/28/2014 27.49 27.865 27.27 27.825 1,090,024
10/27/2014 27.06 27.31 26.94 27.28 771,551
10/24/2014 27.09 27.25 26.814 27.23 602,777
10/23/2014 27.15 27.309 26.8 27.15 1,203,497
10/22/2014 26.97 27.39 26.771 26.84 1,269,025
10/21/2014 26.72 27.155 26.48 26.98 1,216,217
10/20/2014 26.13 26.615 26.13 26.48 965,297
10/17/2014 26.53 26.5439 26.05 26.25 1,561,692
10/16/2014 25.38 26.34 25.27 26.29 2,086,472
10/15/2014 25.53 26.1 25.04 25.855 1,580,803
10/14/2014 25.24 26.09 25.18 25.97 1,929,227
10/13/2014 25.7 25.81 25.1 25.13 1,352,542
10/10/2014 26.17 26.27 25.7 25.7 1,204,577
10/09/2014 26.59 26.67 26.01 26.1 1,091,038
10/08/2014 26.41 26.705 26.14 26.66 956,929
10/07/2014 26.97 26.97 26.38 26.39 1,296,534
10/06/2014 27.45 27.59 27.08 27.095 1,621,838
10/03/2014 27.25 27.69 27.14 27.38 1,941,052
10/02/2014 26.7 27.19 26.51 27.07 1,390,516
10/01/2014 26.51 26.98 26.51 26.63 2,787,839
09/30/2014 26.55 26.72 26.44 26.59 1,814,270
09/29/2014 26.31 26.655 26.21 26.585 1,244,426
09/26/2014 26.22 26.6 26.18 26.565 1,261,457
09/25/2014 26.5 26.57 26.13 26.26 1,485,343
09/24/2014 26.45 26.69 26.25 26.63 882,730
09/23/2014 26.64 26.79 26.43 26.43 1,470,976
09/22/2014 27.23 27.3 26.74 26.81 1,048,946
09/19/2014 27.57 27.58 27.07 27.325 2,191,176
09/18/2014 27.82 27.97 27.48 27.49 1,534,101
09/17/2014 28.17 28.186 27.73 27.8 1,310,712
09/16/2014 27.93 28.145 27.75 28.06 1,824,486
09/15/2014 27.9 28.25 27.79 27.97 1,050,481
09/12/2014 28.21 28.23 27.85 27.95 950,976
09/11/2014 27.9 28.23 27.78 28.2 1,095,832
09/10/2014 28.21 28.26 27.71 27.97 1,309,891
09/09/2014 28.29 28.39 28.08 28.25 1,386,602
09/08/2014 28.53 28.61 28.22 28.44 1,243,144
09/05/2014 28.72 28.94 28.49 28.63 1,422,491
09/04/2014 28.77 29.09 28.6 28.75 2,450,504
09/03/2014 28.95 29.21 28.77 28.8 2,997,148
09/02/2014 28.37 28.96 28.35 28.95 2,903,731
08/29/2014 27.78 28.53 27.75 28.4 1,760,660
08/28/2014 27.68 27.835 27.44 27.77 820,704
08/27/2014 27.94 28.02 27.68 27.75 1,052,744
08/26/2014 28.17 28.208 27.7 27.895 1,904,266
08/25/2014 27.49 28.06 27.3 28.05 2,334,694
08/22/2014 27.26 27.42 27.08 27.3 1,417,648
08/21/2014 27.34 27.34 27.04 27.21 1,682,727
08/20/2014 27.01 27.34 26.82 27.32 2,033,619
08/19/2014 27.31 27.39 27.034 27.11 1,097,815
08/18/2014 26.66 27.3 26.56 27.23 1,570,047
08/15/2014 26.55 26.59 26.04 26.51 1,320,548
08/14/2014 26.26 26.55 26.17 26.46 1,385,208
08/13/2014 26.35 26.54 26.12 26.18 936,348
08/12/2014 26.49 26.72 26.15 26.32 1,070,111
08/11/2014 26.62 26.83 26.351 26.6 1,296,385
08/08/2014 25.93 26.57 25.9 26.55 1,649,291
08/07/2014 26.18 26.25 25.82 25.98 1,473,898
08/06/2014 26.04 26.36 25.92 26.11 1,017,730
08/05/2014 26.31 26.53 26.04 26.15 1,701,302
08/04/2014 25.64 26.59 25.59 26.46 2,718,675
08/01/2014 26.08 26.296 25.16 25.57 5,653,152
07/31/2014 25.7 26.45 25.54 26.155 4,501,757
07/30/2014 25.54 25.6 25.2175 25.33 2,694,097
07/29/2014 25.43 25.62 25.16 25.41 3,079,423
07/28/2014 25.45 25.65 25.145 25.48 1,735,919
07/25/2014 25.61 25.79 25.29 25.35 1,318,277
07/24/2014 25.85 25.9 25.6401 25.71 1,441,695
07/23/2014 25.64 25.89 25.58 25.74 1,290,456
07/22/2014 25.85 25.97 25.5 25.55 1,549,185
07/21/2014 25.77 26.07 25.7 25.76 1,059,155
07/18/2014 25.78 26.03 25.53 25.88 1,015,676
07/17/2014 26.1 26.272 25.72 25.74 1,180,430
07/16/2014 26.75 27 26.11 26.25 2,157,897
07/15/2014 26.7 27 26.5 26.62 1,296,398
07/14/2014 26.82 26.94 26.55 26.73 1,214,554
07/11/2014 26.49 26.84 26.26 26.6 1,718,084
07/10/2014 26.59 26.9 26.35 26.57 1,999,362
07/09/2014 26.21 27.045 26.21 27.03 1,444,294
07/08/2014 26.98 26.98 26.46 26.49 2,039,412
07/07/2014 27 27.48 26.69 27.11 1,670,784
07/03/2014 26.73 27.07 26.62 27.06 618,527
07/02/2014 26.95 27.1 26.7 26.73 939,572
07/01/2014 26.81 27.38 26.74 27.02 2,091,503
06/30/2014 26.68 26.73 26.245 26.69 2,048,032
06/27/2014 26.28 26.84 26.2 26.65 2,487,365
06/26/2014 26.35 26.4 25.95 26.32 1,311,381
06/25/2014 25.75 26.55 25.71 26.39 1,689,622
06/24/2014 25.95 26.32 25.67 25.84 1,847,827
06/23/2014 26.3 26.7 25.96 26.04 2,354,217
06/20/2014 26.51 26.7 26.35 26.52 2,202,085
06/19/2014 26.86 26.98 26.3 26.48 1,481,353
06/18/2014 25.85 26.86 25.7703 26.79 3,070,221
06/17/2014 25.61 25.85 24.95 25.75 3,883,946
06/16/2014 26 26.19 25.62 25.66 2,334,534
06/13/2014 26.45 26.63 25.92 26 2,339,708
06/12/2014 26.78 26.97 26.25 26.34 1,661,922
06/11/2014 27.23 28.33 26.65 26.87 2,841,938
06/10/2014 28.11 28.17 27.17 27.24 1,994,754
06/09/2014 28.15 28.77 28.13 28.21 2,961,077
06/06/2014 28 28.27 27.58 28.14 2,594,408
06/05/2014 28.03 28.24 27.86 27.89 1,799,975
06/04/2014 28.04 28.16 27.92 27.98 888,028
06/03/2014 27.7 28.27 27.6501 28.12 845,952
06/02/2014 27.74 28.13 27.55 28 849,621
05/30/2014 28.07 28.07 27.65 27.74 1,188,355
05/29/2014 28.45 28.45 27.95 28.04 1,195,351
05/28/2014 28.61 28.61 28.06 28.29 1,686,448
05/27/2014 28.38 28.7 28.25 28.66 1,459,598
05/23/2014 28.07 28.32 28.03 28.13 1,329,457
05/22/2014 28.01 28.3 27.84 28.14 1,081,602
05/21/2014 28.05 28.32 27.8 28.07 830,003
05/20/2014 28.3 28.38 27.65 27.92 1,643,753
05/19/2014 28.35 28.6225 28.34 28.38 861,013
05/16/2014 28.21 28.63 27.9 28.39 1,309,771
05/15/2014 28.47 28.67 27.79 28.36 2,227,421
05/14/2014 29.2 29.3 28.47 28.51 2,508,900
05/13/2014 29.34 29.685 29.2 29.35 1,597,496
05/12/2014 28.98 29.4 28.8 29.35 1,213,940
05/09/2014 28.85 29.14 28.57 28.78 992,530
05/08/2014 28.9 29.65 28.77 28.93 1,721,024
05/07/2014 28.52 28.97 28.32 28.95 1,925,812
05/06/2014 29.18 29.32 28.2 28.41 2,545,651
05/05/2014 29.18 29.84 28.89 29.26 1,429,862
05/02/2014 29.14 29.57 29.08 29.26 1,807,255
05/01/2014 29.29 29.3 28.94 29.12 2,317,454
04/30/2014 29.12 29.5297 28.3 29.12 5,045,567
04/29/2014 27.5 29.655 27.31 29.55 3,761,745
04/28/2014 26.8 27.47 26.68 27.22 3,043,928
04/25/2014 27.28 27.28 26.63 26.65 2,081,875
04/24/2014 27.22 27.4 26.81 27.37 1,010,302
04/23/2014 27.2 27.31 26.89 27.09 1,152,714
04/22/2014 27.48 27.75 27.13 27.16 1,820,694
04/21/2014 27.61 27.7999 27.14 27.45 1,000,471
04/17/2014 26.81 27.45 26.79 27.38 4,387,049
04/16/2014 27.58 27.8 26.69 26.79 2,232,877
04/15/2014 26.77 27.55 26.39 27.44 2,194,488
04/14/2014 27.57 27.64 26.48 26.67 3,696,615
04/11/2014 27.4 27.745 26.99 27.42 1,619,900
04/10/2014 27.78 27.904 27.03 27.14 1,658,599
04/09/2014 27.71 27.91 27.42 27.84 1,283,909
04/08/2014 27.17 27.705 27.08 27.67 1,559,748
04/07/2014 27.27 27.5 26.9 27.25 2,161,101
04/04/2014 28.36 28.36 27.38 27.48 2,841,204
04/03/2014 27.14 28.03 26.96 27.98 2,971,774
04/02/2014 27.25 27.42 26.9 27.06 1,557,083
04/01/2014 26.42 27.16 26.36 27.16 2,597,780
03/31/2014 26.13 26.39 25.78 26.35 1,877,054
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?