Quantcast

Historical Stock Prices

LKQ 
$32.39
*  
0.63
1.91%
Get LKQ Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 33.16 33.2162 32.35 32.39 5,436,711
09/20/2018 32.4 33.13 32 33.02 3,629,040
09/19/2018 32.27 32.59 32.255 32.42 1,829,403
09/18/2018 32.12 32.4 31.807 32.29 2,784,871
09/17/2018 32.64 32.77 31.995 32.04 2,658,976
09/14/2018 33.06 33.11 32.51 32.78 2,625,535
09/13/2018 33.09 33.215 32.76 33 2,024,472
09/12/2018 33.19 33.23 32.86 32.91 1,866,745
09/11/2018 33.25 33.52 32.99 33.25 2,259,258
09/10/2018 33.52 33.53 33.095 33.21 1,798,098
09/07/2018 33.58 33.71 33.145 33.28 1,430,177
09/06/2018 34.55 34.55 33.59 33.71 1,340,745
09/05/2018 34.19 34.325 33.85 34.01 2,437,189
09/04/2018 34.32 34.475 34.11 34.27 2,645,492
08/31/2018 34.36 34.57 34.3 34.52 1,706,566
08/30/2018 34.6 34.74 34.11 34.33 2,074,746
08/29/2018 34.23 34.71 34.19 34.69 2,152,683
08/28/2018 34.06 34.21 33.96 34.12 1,457,259
08/27/2018 33.61 34.15 33.5 34.05 2,378,937
08/24/2018 33.38 33.755 33.075 33.61 2,084,141
08/23/2018 32.97 33.2 32.635 33.2 1,977,451
08/22/2018 33.35 33.47 32.9 32.94 1,479,102
08/21/2018 33.25 33.55 33.14 33.42 2,734,914
08/20/2018 33.12 33.38 33.04 33.23 2,531,974
08/17/2018 33.25 33.34 32.94 33.16 1,530,747
08/16/2018 33.37 33.68 33.13 33.2 1,426,073
08/15/2018 33.27 33.39 32.87 33.17 2,979,741
08/14/2018 33.37 33.76 33.04 33.44 2,851,721
08/13/2018 33.74 33.74 32.98 33.18 2,374,855
08/10/2018 33.84 33.965 33.55 33.75 1,482,191
08/09/2018 33.9 34.12 33.9 33.97 1,735,476
08/08/2018 34.36 34.38 33.81 33.95 1,688,235
08/07/2018 33.22 34.45 33.14 34.37 2,400,658
08/06/2018 33.38 33.7 33.07 33.1 1,645,540
08/03/2018 33.34 33.73 32.92 33.44 2,682,343
08/02/2018 33.03 33.44 32.7 33.22 3,558,928
08/01/2018 33.52 33.63 33.02 33.22 3,296,602
07/31/2018 33.66 33.88 33.38 33.52 2,582,978
07/30/2018 33.84 33.93 33.41 33.53 2,372,868
07/27/2018 34.95 35.11 33.81 33.95 3,127,247
07/26/2018 34.99 36.1 34.0317 34.84 5,745,215
07/25/2018 33.69 33.85 32.94 33.7 3,943,327
07/24/2018 34.28 34.41 33.545 33.66 1,585,256
07/23/2018 33.82 34.295 33.765 34.22 1,667,208
07/20/2018 34.11 34.11 33.7 33.78 1,943,748
07/19/2018 33.59 34.28 33.53 34.19 1,799,165
07/18/2018 33.65 33.86 33.6 33.7 1,226,623
07/17/2018 33.18 33.695 33.05 33.66 1,450,312
07/16/2018 33.45 33.62 33.205 33.34 1,736,900
07/13/2018 32.85 33.5 32.76 33.46 2,461,672
07/12/2018 32.59 32.85 32.46 32.82 1,670,548
07/11/2018 32.98 32.98 32.53 32.58 1,872,615
07/10/2018 33.13 33.26 32.71 33.19 2,698,612
07/09/2018 32.64 33.12 32.61 33.09 1,749,624
07/06/2018 32.13 33.88 32 32.53 1,374,349
07/05/2018 31.93 32.16 31.635 32.13 1,877,263
07/03/2018 31.86 32.08 31.69 31.76 991,703
07/02/2018 31.82 31.84 31.25 31.75 1,936,676
06/29/2018 31.87 32.22 31.78 31.9 1,981,152
06/28/2018 31.68 31.85 31.37 31.79 1,244,404
06/27/2018 32.12 32.49 31.68 31.69 2,048,079
06/26/2018 32.47 32.75 32.02 32.1 2,236,093
06/25/2018 32.85 32.87 32.19 32.37 1,597,817
06/22/2018 32.3 33.04 32.17 32.87 3,878,588
06/21/2018 32.75 32.75 32.11 32.21 1,667,965
*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?

Smart Portfolio