LKQ Corporation Historical Stock Prices

LKQ 
$28.06
*  
0.09
0.32%
Get LKQ Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading LKQ now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.93  28.145  27.75  28.06 1,823,740
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
03/28/2014 25.28 25.93 25.28 25.89 2,669,725
03/27/2014 24.85 25.24 24.59 25.13 2,122,797
03/26/2014 25.39 25.54 24.46 24.77 2,779,659
03/25/2014 26.37 26.37 25.17 25.23 1,539,809
03/24/2014 25.76 25.94 25.185 25.28 2,449,383
03/21/2014 25.88 25.98 25.53 25.74 2,975,298
03/20/2014 26.3 26.466 25.68 25.81 3,262,090
03/19/2014 25.81 26.7 25.64 26.31 4,172,757
03/18/2014 26.11 26.189 25.65 25.74 3,255,160
03/17/2014 26.46 26.76 25.83 26.01 4,016,793
03/14/2014 26.91 27.01 26.16 26.28 3,490,074
03/13/2014 27.38 27.48 26.77 26.96 2,996,920
03/12/2014 27.11 27.49 27 27.24 2,128,167
03/11/2014 27.57 27.716 27.09 27.25 1,564,896
03/10/2014 27.83 27.93 27.4 27.56 2,021,525
03/07/2014 27.71 27.975 27.51 27.83 2,462,891
03/06/2014 28.29 28.5 27.23 27.57 4,171,315
03/05/2014 28.57 28.816 28.31 28.43 2,460,403
03/04/2014 28.11 28.65 27.8399 28.5 2,462,058
03/03/2014 27.59 27.85 27.2 27.79 1,989,497
02/28/2014 27.29 27.95 27 27.89 3,845,294
02/27/2014 27.3 28.61 26.25 26.96 11,244,180
02/26/2014 29.25 29.42 28.965 29.07 2,950,785
02/25/2014 29.5 29.58 29.04 29.06 1,733,294
02/24/2014 29.64 29.69 29.35 29.51 2,033,814
02/21/2014 29.22 29.68 29 29.52 1,768,490
02/20/2014 28.91 29.14 28.75 29.09 1,578,179
02/19/2014 28.87 29.29 28.75 28.98 1,955,869
02/18/2014 28.94 29.37 28.61 28.92 2,682,631
02/14/2014 28.41 28.91 27.99 28.84 2,145,989
02/13/2014 27.35 28.57 27.35 28.5 1,984,961
02/12/2014 27.45 27.81 27.35 27.63 1,002,593
02/11/2014 27.3 27.65 27.21 27.48 1,398,515
02/10/2014 27.99 28.35 27.33 27.35 2,196,228
02/07/2014 27.21 28.26 27.08 28.09 3,309,349
02/06/2014 26.37 27.045 26.26 26.97 2,753,085
02/05/2014 26.35 26.54 25.86 26.18 2,925,391
02/04/2014 26.6 26.83 26.35 26.46 3,432,236
02/03/2014 26.58 27.25 26.5 26.63 5,917,841
01/31/2014 26.94 27.16 26.73 27.07 3,945,124
01/30/2014 26.74 27.43 26.48 27.32 2,720,441
01/29/2014 26.27 27.09 26.27 26.52 3,123,375
01/28/2014 26.37 26.68 26.2 26.62 2,383,110
01/27/2014 26.13 26.71 25.95 26.24 5,038,763
01/24/2014 26.4 26.52 26.15 26.16 4,287,848
01/23/2014 26.6 26.74 26.29 26.55 4,894,539
01/22/2014 25.72 26.79 25.27 26.71 8,769,174
01/21/2014 28.05 28.38 25.74 25.94 10,945,800
01/17/2014 29.3 29.385 27.75 27.93 6,994,708
01/16/2014 29.81 29.855 28.38 29.29 7,264,441
01/15/2014 31.5 32.2 26.25 29.46 23,210,770
01/14/2014 32.46 32.79 32.19 32.29 1,395,559
01/13/2014 32.4 32.89 32.04 32.26 1,246,891
01/10/2014 32.6 32.6 32.02 32.53 997,970
01/09/2014 32.34 32.435 31.82 32.04 902,164
01/08/2014 32.03 32.37 31.64 32.29 1,392,249
01/07/2014 31.89 32.12 31.685 31.99 1,357,788
01/06/2014 32.31 32.44 31.64 31.66 1,304,915
01/03/2014 32.48 32.6721 32.18 32.26 601,601
01/02/2014 32.84 32.8997 32.29 32.4 790,694
12/31/2013 32.56 32.98 32.37 32.9 685,846
12/30/2013 32.86 32.86 32.27 32.46 1,063,955
12/27/2013 32.95 33.01 32.45 32.62 886,351
12/26/2013 33.42 33.509 32.835 32.96 747,345
12/24/2013 33.25 33.46 33.14 33.36 293,275
12/23/2013 32.98 33.24 32.71 33.19 785,140
12/20/2013 32.65 33 32.14 32.79 2,682,654
12/19/2013 33.01 33.13 32.34 32.51 1,324,486
12/18/2013 32.79 33.065 32.09 33.04 1,321,122
12/17/2013 33.18 33.24 32.56 32.71 1,536,844
12/16/2013 33.22 33.91 32.05 33.145 4,474,055
12/13/2013 33.41 33.93 33.41 33.86 1,638,419
12/12/2013 33.18 33.4625 33 33.24 1,783,072
12/11/2013 33.74 33.84 32.83 33.26 1,943,537
12/10/2013 33.63 34.32 33.33 33.8 1,387,713
12/09/2013 33.58 33.801 33.26 33.66 1,288,515
12/06/2013 33.01 33.98 32.66 33.62 1,846,787
12/05/2013 32.39 32.51 32 32.25 1,118,837
12/04/2013 32.88 33.29 32.3 32.5 929,103
12/03/2013 33.03 33.188 32.56 33.04 903,976
12/02/2013 33.21 33.45 32.871 33.21 1,161,851
11/29/2013 33.16 33.46 33.02 33.15 488,508
11/27/2013 33.13 33.27 32.78 33.18 1,089,792
11/26/2013 32.63 33.19 32.42 33.02 1,582,799
11/25/2013 33.26 33.26 32.4 32.45 991,678
11/22/2013 32.93 33.24 32.66 33.06 859,190
11/21/2013 32.49 33.27 32.35 33.01 912,080
11/20/2013 32.42 32.65 32.22 32.34 760,506
11/19/2013 32.71 32.87 32.38 32.44 695,560
11/18/2013 32.6 32.97 32.55 32.8 1,018,843
11/15/2013 32.23 32.54 32.14 32.51 543,532
11/14/2013 31.98 32.27 31.81 32.24 636,762
11/13/2013 30.95 32.06 30.91 32.04 881,951
11/12/2013 31.25 31.34 30.78 31.08 937,385
11/11/2013 31.14 31.44 31.05 31.211 512,414
11/08/2013 30.86 31.41 30.86 31.19 905,837
11/07/2013 32 32 30.83 30.85 1,315,648
11/06/2013 32.29 32.48 31.76 31.89 965,501
11/05/2013 32.47 32.6 32.02 32.02 1,281,194
11/04/2013 32.68 32.99 32.47 32.58 1,491,486
11/01/2013 32.9 33.019 31.95 32.36 1,406,592
10/31/2013 32.76 33.37 31.91 33.03 2,087,008
10/30/2013 33.35 33.5 32.9 33 1,258,367
10/29/2013 33.48 33.6 32.78 33.22 1,406,727
10/28/2013 33.18 33.6 33.08 33.35 1,060,437
10/25/2013 33.08 33.25 32.71 33.23 810,719
10/24/2013 32.88 33.13 32.76 32.82 732,955
10/23/2013 33.11 33.19 32.61 32.91 718,595
10/22/2013 33.22 33.45 32.925 33.22 883,883
10/21/2013 33.23 33.25 32.9 33.19 790,929
10/18/2013 32.12 33.23 31.88 33.19 1,240,729
10/17/2013 32.13 32.13 31.61 31.94 1,437,505
10/16/2013 32.23 32.34 31.975 32.32 1,382,753
10/15/2013 32.19 32.22 31.6 31.83 1,187,087
10/14/2013 32 32.3 31.87 32.22 998,258
10/11/2013 31.94 32.4 31.81 32.29 988,428
10/10/2013 31.2 32.07 31.2 32.07 1,227,780
10/09/2013 31.06 31.1999 30.61 30.83 1,319,033
10/08/2013 32.01 32.12 30.98 31.03 1,587,339
10/07/2013 32.32 32.54 31.96 31.97 1,085,210
10/04/2013 32.61 32.8399 32.41 32.61 1,242,499
10/03/2013 32.8 32.9499 32.144 32.59 1,954,966
10/02/2013 32.97 32.97 32.18 32.93 1,963,658
10/01/2013 32.44 34.07 32.16 33.63 3,366,373
09/30/2013 31.34 31.96 31.22 31.87 1,338,904
09/27/2013 31.64 31.67 31.3 31.56 985,774
09/26/2013 31.5 31.86 31.31 31.68 1,130,381
09/25/2013 31.77 31.84 31.07 31.34 1,360,443
09/24/2013 31.96 32.02 31.56 31.61 1,093,984
09/23/2013 31.9 31.995 31.53 31.87 1,077,869
09/20/2013 32.01 32.1 31.691 31.92 2,514,328
09/19/2013 32 32.29 31.82 32.15 1,129,855
09/18/2013 31.87 32.06 31.24 31.94 1,311,536
09/17/2013 31.63 31.96 31.31 31.92 1,394,079
09/16/2013 31.92 31.97 31.42 31.6 1,093,109
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?