Historical Stock Prices

LKQ 
$32.05
*  
0.84
2.55%
Get LKQ Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 32.92 33.09 31.47 32.05 3,832,499
04/28/2016 33.92 34.21 32.74 32.89 2,962,053
04/27/2016 33.94 34.26 33.82 34.16 2,168,722
04/26/2016 33.31 34.06 33.19 33.95 1,958,232
04/25/2016 33.34 33.4199 32.995 33.08 2,209,896
04/22/2016 33.51 33.7 33.235 33.26 2,465,814
04/21/2016 33.64 33.84 33.46 33.51 1,381,059
04/20/2016 33.31 33.64 32.97 33.55 1,032,681
04/19/2016 33.5 33.62 33.19 33.35 1,256,327
04/18/2016 33.04 33.45 32.98 33.21 1,128,053
04/15/2016 33.1 33.355 33.05 33.2 1,242,482
04/14/2016 33.3 33.4 32.99 33.07 1,323,521
04/13/2016 32.5 33.23 32.29 33.2 1,702,552
04/12/2016 31.57 32.4 31.36 32.29 2,044,165
04/11/2016 31.92 32 31.36 31.36 1,951,016
04/08/2016 31.54 31.76 31.26 31.64 1,846,392
04/07/2016 31.57 31.59 31.02 31.37 2,155,046
04/06/2016 31.48 31.67 31.08 31.64 1,964,949
04/05/2016 32.55 32.55 31.49 31.5 2,410,550
04/04/2016 32.14 32.35 31.74 32.29 2,347,321
04/01/2016 31.75 32.17 31.65 32.16 3,573,302
03/31/2016 31.12 32.12 31.08 31.93 2,790,233
03/30/2016 31 31.21 30.7911 31.12 2,040,572
03/29/2016 30.62 30.93 30.395 30.9 2,404,070
03/28/2016 30.37 30.84 30.21 30.61 1,660,045
03/24/2016 29.99 30.17 29.82 30.12 2,075,055
03/23/2016 30.73 30.81 30.18 30.21 3,080,294
03/22/2016 30.64 31.105 30.495 30.81 1,653,202
03/21/2016 30.74 30.96 30.27 30.87 1,722,220
03/18/2016 30.8 31.24 30.28 30.83 2,537,806
03/17/2016 30.73 31 30.54 30.95 1,365,775
03/16/2016 30.53 30.84 30.27 30.81 1,509,423
03/15/2016 29.78 30.85 29.78 30.49 1,936,182
03/14/2016 31.2 31.3 30.8 30.83 2,221,503
03/11/2016 30.75 31.18 30.56 31.15 1,724,431
03/10/2016 30.48 30.68 29.96 30.5 1,247,730
03/09/2016 30.7 30.76 30.265 30.42 1,403,530
03/08/2016 30.37 30.62 30.15 30.41 2,496,482
03/07/2016 29.96 30.47 29.6011 30.44 1,615,993
03/04/2016 29.58 30.15 29.41 30.03 2,550,463
03/03/2016 28.85 29.42 28.58 29.41 1,627,958
03/02/2016 28.76 28.97 28.32 28.96 3,231,762
03/01/2016 27.79 28.55 27.66 28.54 2,109,381
02/29/2016 28.88 29 27.47 27.6 2,893,363
02/26/2016 28.02 28.2 27.36 28.16 1,680,083
02/25/2016 27.45 27.86 26.54 27.75 3,683,959
02/24/2016 25.78 26.04 24.83 25.94 3,256,898
02/23/2016 25.94 26.54 25.76 26.17 2,171,122
02/22/2016 26.52 26.78 25.77 26 2,321,334
02/19/2016 25.85 26.33 25.68 26.31 845,799
02/18/2016 25.98 26.46 25.77 25.94 991,632
02/17/2016 25.91 26.13 25.6 26.02 1,147,350
02/16/2016 25.51 25.82 25.1414 25.67 981,616
02/12/2016 24.72 26.3 24.43 25.03 1,182,215
02/11/2016 24.19 24.97 23.95 24.41 2,057,706
02/10/2016 24.41 25.01 24.11 24.54 1,567,032
02/09/2016 24.63 24.885 24.18 24.19 1,981,758
02/08/2016 24.82 25 24.44 24.92 1,490,204
02/05/2016 26.35 26.35 25.16 25.22 1,511,441
02/04/2016 26.41 26.55 25.84 26.4 1,695,747
02/03/2016 26.94 27.42 25.99 26.56 1,499,961
02/02/2016 27.11 27.51 26.75 26.78 1,149,677
02/01/2016 27.23 27.48 26.87 27.34 1,520,494
01/29/2016 26.5 27.41 26.5 27.4 1,870,353
01/28/2016 26.44 26.5 25.97 26.46 1,301,413
01/27/2016 26.66 26.72 25.96 26.15 1,242,414
01/26/2016 26.25 26.81 26.12 26.79 1,358,622
01/25/2016 26.72 26.9 25.52 26.06 1,543,543
01/22/2016 26.69 26.97 26.19 26.77 1,649,806
01/21/2016 26.1 26.66 25.9006 26.34 2,611,729
01/20/2016 25.48 26.31 25.01 26.06 1,951,780
01/19/2016 26.2 26.36 25.405 25.74 1,997,883
01/15/2016 25.39 25.98 25.01 25.96 2,706,184
01/14/2016 25.38 26.065 25.28 25.82 2,535,058
01/13/2016 27.07 27.09 25.31 25.38 2,225,612
01/12/2016 27.02 27.375 26.54 27.02 1,825,420
01/11/2016 27.21 27.36 26.46 26.73 1,889,681
01/08/2016 28.46 28.7 27.06 27.11 1,950,956
01/07/2016 27.79 28.28 27.55 28.19 2,903,954
01/06/2016 28.05 28.5451 28.03 28.41 1,692,336
01/05/2016 28.82 29.24 28.385 28.62 1,171,140
01/04/2016 29.27 29.49 28.61 28.84 2,449,224
12/31/2015 29.76 30.17 29.55 29.63 1,182,544
12/30/2015 30 30.26 29.71 29.76 931,510
12/29/2015 29.83 30.11 29.705 30.03 1,070,843
12/28/2015 29.34 29.69 29.23 29.69 1,141,823
12/24/2015 29.37 29.75 29.3 29.49 552,919
12/23/2015 29.03 29.63 28.96 29.46 1,578,201
12/22/2015 27.44 28.96 27.39 28.84 2,217,126
12/21/2015 27.37 27.91 27.08 27.35 1,691,888
12/18/2015 27.85 27.98 27.1 27.31 3,349,726
12/17/2015 28.74 28.79 27.97 27.99 1,054,495
12/16/2015 28.71 28.89 28.2 28.73 1,254,977
12/15/2015 28.69 28.95 28.51 28.54 1,366,170
12/14/2015 28.11 28.53 28.08 28.45 1,194,627
12/11/2015 28.28 28.41 28.02 28.14 906,190
12/10/2015 28.74 28.78 28.3 28.65 1,184,016
12/09/2015 29.22 29.49 28.63 28.67 1,209,934
12/08/2015 29.01 29.42 28.83 29.36 1,311,087
12/07/2015 28.96 29.17 28.75 29.13 1,197,859
12/04/2015 28.55 29.09 28.55 29.03 1,230,929
12/03/2015 29.28 29.28 28.38 28.56 1,721,132
12/02/2015 29.72 29.85 29.02 29.08 761,463
12/01/2015 29.55 29.88 29.475 29.7 1,435,484
11/30/2015 30.2 30.2 29.39 29.49 1,741,496
11/27/2015 29.75 30.1279 29.68 30.07 476,010
11/25/2015 29.72 29.93 29.69 29.76 768,974
11/24/2015 29.5 29.83 29.4 29.79 1,187,007
11/23/2015 29.53 29.965 29.24 29.79 903,860
11/20/2015 29.67 29.86 29.39 29.57 909,283
11/19/2015 29.47 29.63 29.23 29.48 1,006,099
11/18/2015 29.69 29.69 29.12 29.45 1,475,365
11/17/2015 29.52 29.65 29.26 29.51 1,282,769
11/16/2015 28.8 29.42 28.685 29.4 1,429,246
11/13/2015 29.56 29.84 28.76 28.8 1,799,874
11/12/2015 29.89 30.07 29.61 29.62 1,156,212
11/11/2015 30.38 30.5 30.18 30.2 1,021,333
11/10/2015 30.01 30.4 29.92 30.4 1,430,788
11/09/2015 29.98 30.165 29.52 30.11 1,405,124
11/06/2015 30.04 30.14 29.88 30.08 1,056,610
11/05/2015 30.07 30.125 29.72 30.09 1,347,273
11/04/2015 29.95 30.09 29.7 30.04 1,665,455
11/03/2015 29.9 29.99 29.81 29.94 1,302,680
11/02/2015 29.69 29.9 29.395 29.86 1,360,401
10/30/2015 29.89 29.95 27.71 29.61 1,877,992
10/29/2015 29.33 30.318 29.058 29.94 1,856,291
10/28/2015 28.29 29.5 28.14 29.47 2,646,965
10/27/2015 28.53 28.59 28.09 28.19 1,604,610
10/26/2015 28.23 28.57 28.22 28.55 1,733,032
10/23/2015 27.93 28.34 27.82 28.28 1,471,513
10/22/2015 27.82 28.1801 27.71 28.1 1,249,657
10/21/2015 28.03 28.09 27.56 27.63 860,772
10/20/2015 28 28.06 27.73 27.85 1,047,376
10/19/2015 27.72 28.02 27.6 27.96 1,512,683
10/16/2015 28.15 28.15 27.74 27.8 1,468,011
10/15/2015 27.87 28.11 27.68 28.07 1,161,259
10/14/2015 28.19 28.28 27.74 27.79 1,533,857
10/13/2015 28.43 28.63 28.19 28.22 1,059,974
10/12/2015 28.57 28.7 28.4 28.46 714,240
10/09/2015 28.88 29.2784 28.45 28.56 1,247,564
10/08/2015 28.82 29.06 28.65 28.89 1,580,748
10/07/2015 29.07 29.21 28.71 28.83 1,860,895
10/06/2015 29.1 29.25 28.75 28.95 6,135,201
10/05/2015 28.83 29.97 28.78 29.08 1,441,174
10/02/2015 28.1 28.63 28.03 28.62 1,692,617
10/01/2015 28.37 28.7 28.13 28.44 1,499,338
09/30/2015 28.24 28.41 27.89 28.36 2,766,510
09/29/2015 28.35 28.38 27.81 27.94 1,856,562
09/28/2015 28.9 28.94 28.175 28.26 1,259,959
09/25/2015 29.38 29.44 29.07 29.13 1,329,681
09/24/2015 29.21 29.29 28.74 29.17 1,703,766
09/23/2015 29.74 29.86 29.42 29.49 1,132,084
09/22/2015 30.18 30.35 29.46 29.84 1,577,161
09/21/2015 30.23 30.72 30.14 30.59 1,957,524
09/18/2015 30.17 30.35 29.89 29.94 1,852,677
09/17/2015 30.6 31.04 30.56 30.66 1,107,569
09/16/2015 30.55 30.76 30.15 30.67 1,304,461
09/15/2015 30.6 30.6 30.25 30.5 1,134,008
09/14/2015 30.35 30.51 30.125 30.36 978,794
09/11/2015 30.22 30.36 29.86 30.31 1,158,158
09/10/2015 30.26 30.58 30.14 30.35 1,032,968
09/09/2015 30.62 30.82 30.13 30.25 1,399,284
09/08/2015 30.42 30.58 29.96 30.49 1,261,386
09/04/2015 30.04 30.7299 29.67 29.81 1,644,152
09/03/2015 30.23 30.76 30.22 30.37 1,868,660
09/02/2015 29.82 30.12 29.47 30.12 1,363,221
09/01/2015 29.45 29.75 29.305 29.45 1,429,673
08/31/2015 29.9 30.272 29.75 29.99 1,034,556
08/28/2015 29.72 30.16 29.72 29.93 1,060,634
08/27/2015 29.33 29.91 29.3 29.85 1,805,563
08/26/2015 29.07 29.2457 28.65 29.07 2,168,343
08/25/2015 29.51 29.95 28.46 28.48 2,228,128
08/24/2015 27.9 29.47 26.67 28.69 2,552,390
08/21/2015 30.06 30.19 29.46 29.47 1,857,706
08/20/2015 30.51 30.77 30.171 30.42 1,242,582
08/19/2015 31.14 31.14 30.72 30.84 906,594
08/18/2015 31.41 31.55 31.2 31.2 782,660
08/17/2015 31.37 31.5372 31.16 31.44 1,182,382
08/14/2015 31.44 31.72 31.24 31.53 1,103,635
08/13/2015 31.05 31.57 30.96 31.355 917,242
08/12/2015 31.18 31.45 30.9 31.11 1,850,387
08/11/2015 31.46 31.48 31.06 31.45 1,027,441
08/10/2015 31.66 31.84 31.35 31.64 1,178,253
08/07/2015 31.44 31.63 31.24 31.41 990,967
08/06/2015 31.64 31.9899 31.2309 31.49 1,013,414
08/05/2015 31.77 31.954 31.61 31.75 1,495,896
08/04/2015 31.48 31.96 31.41 31.72 1,625,704
08/03/2015 31.52 31.69 31.08 31.36 1,790,137
07/31/2015 31.5 31.94 31.01 31.46 1,893,117
07/30/2015 31.13 32.25 30.9 31.34 3,115,307
07/29/2015 30.92 31.43 30.92 31.37 2,063,359
07/28/2015 30.86 30.97 30.61 30.87 2,243,061
07/27/2015 30.7 30.92 30.47 30.73 1,690,995
07/24/2015 31.46 31.46 30.78 30.9 1,352,446
07/23/2015 31.3 31.52 31.25 31.4 1,312,502
07/22/2015 31.18 31.39 31.075 31.19 2,534,616
07/21/2015 31.3 31.42 31.14 31.21 1,101,098
07/20/2015 31.25 31.36 31.1 31.26 792,227
07/17/2015 31.25 31.36 30.99 31.12 947,539
07/16/2015 31.26 31.33 31.07 31.17 849,980
07/15/2015 30.98 31.18 30.77 31.05 1,275,238
07/14/2015 30.69 31.05 30.51 30.92 1,730,223
07/13/2015 30.58 30.78 30.39 30.76 1,936,561
07/10/2015 30.27 30.43 30 30.33 1,388,346
07/09/2015 30.74 30.74 30.01 30.08 2,489,112
07/08/2015 30.31 30.5 30.11 30.355 3,210,444
07/07/2015 30.38 30.65 29.927 30.6 1,986,276
07/06/2015 30.15 30.66 30.12 30.25 2,975,847
07/02/2015 30.81 30.95 30.205 30.41 1,566,236
07/01/2015 30.47 30.8 30.35 30.6 2,175,982
06/30/2015 30.42 30.49 30.03 30.245 1,658,831
06/29/2015 30.54 30.71 30.185 30.21 1,427,886
06/26/2015 30.4 30.82 30.25 30.79 2,662,802
06/25/2015 30.25 30.5 30.08 30.33 1,747,167
06/24/2015 30.04 30.24 29.86 30.03 1,330,508
06/23/2015 29.8 30.105 29.71 30.03 911,002
06/22/2015 29.87 29.87 29.47 29.775 1,130,395
06/19/2015 29.66 29.9 29.54 29.69 1,547,800
06/18/2015 29.37 29.835 29.37 29.58 1,075,925
06/17/2015 29.39 29.56 29.26 29.35 1,145,036
06/16/2015 29.35 29.495 29.15 29.285 1,151,174
06/15/2015 29.19 29.31 28.83 29.29 1,089,709
06/12/2015 29.39 29.51 29.25 29.4 632,654
06/11/2015 29.35 29.47 29.2 29.42 1,391,083
06/10/2015 29.18 29.47 29.1 29.29 1,445,002
06/09/2015 29.14 29.35 28.925 29.12 688,385
06/08/2015 29.49 29.51 29.03 29.04 907,576
06/05/2015 29.02 29.58 29 29.505 1,251,980
06/04/2015 28.98 29.16 28.85 29.02 1,376,899
06/03/2015 28.99 29.32 28.73 29.24 1,292,250
06/02/2015 28.63 28.96 28.57 28.85 725,080
06/01/2015 28.62 28.85 28.43 28.81 1,008,013
05/29/2015 28.71 28.89 28.495 28.57 1,567,121
05/28/2015 28.86 29 28.64 28.81 1,428,022
05/27/2015 28.5 28.91 28.26 28.86 1,311,487
05/26/2015 28.74 28.74 28.1862 28.34 1,467,094
05/22/2015 28.77 28.89 28.68 28.75 946,781
05/21/2015 28.55 28.77 28.44 28.72 942,447
05/20/2015 28.63 28.72 28.3006 28.69 1,140,740
05/19/2015 28.52 28.65 28.415 28.52 994,746
05/18/2015 28.06 28.49 27.98 28.42 1,133,724
05/15/2015 27.82 28.06 27.6 28.06 1,367,786
05/14/2015 28 28.04 27.73 27.82 1,380,007
05/13/2015 27.8 28.12 27.7 27.85 1,682,164
05/12/2015 27.51 27.88 27.33 27.76 1,363,437
05/11/2015 27.5 27.79 27.39 27.57 1,469,531
05/08/2015 27.92 27.93 27.37 27.505 1,373,183
05/07/2015 26.97 27.77 26.53 27.625 1,364,840
05/06/2015 27.78 27.84 27.385 27.54 1,199,488
05/05/2015 27.69 27.94 27.59 27.66 2,305,187
05/04/2015 27.83 28.1 27.735 27.84 2,130,865
05/01/2015 27.31 27.93 27.31 27.81 2,536,417
04/30/2015 26.99 27.88 26.29 27.07 6,481,941
04/29/2015 24.97 25.3 24.92 25.26 2,698,965
*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?