Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

LKQ Corp (NQ: LKQ )

43.03 +1.11 (+2.65%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2005 0.9137 0.9240 0.8939 0.9078 2,574,559 +0.01(+1.55%)
Jul 28, 2005 0.8768 0.8989 0.8730 0.8939 3,155,074 +0.04(+4.59%)
Jul 27, 2005 0.8736 0.8736 0.8264 0.8547 2,225,100 +0.00(+0.52%)
Jul 26, 2005 0.8695 0.8703 0.8488 0.8503 2,366,108 +0.00(+0.35%)
Jul 25, 2005 0.8297 0.8636 0.8291 0.8474 5,275,682 +0.03(+3.98%)
Jul 22, 2005 0.8102 0.8229 0.7799 0.8149 751,474 +0.01(+0.91%)
Jul 21, 2005 0.8126 0.8202 0.7741 0.8076 505,591 -0.00(-0.54%)
Jul 20, 2005 0.7893 0.8217 0.7825 0.8120 609,651 +0.01(+1.85%)
Jul 19, 2005 0.7728 0.8014 0.7728 0.7973 768,829 +0.02(+3.17%)
Jul 18, 2005 0.8102 0.8102 0.7663 0.7728 1,281,028 -0.03(-4.24%)
Jul 15, 2005 0.8076 0.8108 0.8002 0.8070 944,020 -0.01(-1.16%)
Jul 14, 2005 0.8356 0.8365 0.8102 0.8164 446,546 -0.02(-1.81%)
Jul 13, 2005 0.8397 0.8397 0.8256 0.8314 547,858 -0.01(-0.74%)
Jul 12, 2005 0.8415 0.8432 0.8282 0.8376 1,451,113 -0.00(-0.11%)
Jul 11, 2005 0.8253 0.8385 0.8244 0.8385 1,574,615 +0.02(+2.34%)
Jul 08, 2005 0.8244 0.8253 0.7961 0.8194 749,498 +0.01(+0.72%)
Jul 07, 2005 0.7952 0.8253 0.7914 0.8135 717,799 +0.01(+1.14%)
Jul 06, 2005 0.8149 0.8223 0.8005 0.8043 852,506 -0.01(-0.76%)
Jul 05, 2005 0.7869 0.8105 0.7819 0.8105 765,096 +0.03(+3.50%)
Jul 01, 2005 0.7958 0.7958 0.7604 0.7831 517,415 -0.02(-2.14%)
Jun 30, 2005 0.7943 0.8043 0.7899 0.8002 523,955 +0.00(+0.00%)
Jun 29, 2005 0.8023 0.8043 0.7964 0.8002 799,831 -0.00(-0.29%)
Jun 28, 2005 0.7893 0.8032 0.7796 0.8026 610,669 +0.01(+1.57%)
Jun 27, 2005 0.7855 0.7946 0.7613 0.7902 792,706 +0.00(+0.37%)
Jun 24, 2005 0.7749 0.8032 0.7604 0.7872 2,763,611 +0.02(+2.10%)
Jun 23, 2005 0.8144 0.8144 0.7457 0.7710 1,057,665 -0.03(-3.93%)
Jun 22, 2005 0.8008 0.8120 0.8008 0.8026 1,147,551 -0.00(-0.04%)
Jun 21, 2005 0.8194 0.8194 0.7964 0.8029 711,361 -0.02(-1.98%)
Jun 20, 2005 0.8120 0.8194 0.8002 0.8191 517,492 +0.01(+0.65%)
Jun 17, 2005 0.8226 0.8267 0.8023 0.8138 973,411 -0.01(-1.39%)
Jun 16, 2005 0.7943 0.8270 0.7943 0.8253 1,743,072 +0.03(+3.70%)
Jun 15, 2005 0.7875 0.7961 0.7781 0.7958 1,768,221 +0.00(+0.56%)
Jun 14, 2005 0.7978 0.7978 0.7760 0.7914 917,395 -0.00(-0.33%)
Jun 13, 2005 0.7958 0.8034 0.7813 0.7940 2,524,599 +0.00(+0.45%)
Jun 10, 2005 0.7746 0.7978 0.7731 0.7905 3,677,248 +0.02(+2.48%)
Jun 09, 2005 0.7448 0.7743 0.7368 0.7713 8,291,427 +0.03(+3.56%)
Jun 08, 2005 0.7283 0.7510 0.7283 0.7448 571,617 +0.01(+1.49%)
Jun 07, 2005 0.7516 0.7545 0.7295 0.7339 1,968,639 -0.02(-2.28%)
Jun 06, 2005 0.7215 0.7530 0.7162 0.7510 1,505,391 +0.03(+3.92%)
Jun 03, 2005 0.7165 0.7268 0.7138 0.7227 704,567 -0.00(-0.24%)
Jun 02, 2005 0.7348 0.7424 0.7212 0.7245 1,389,677 -0.01(-1.40%)
Jun 01, 2005 0.7333 0.7392 0.7280 0.7348 1,278,051 +0.00(+0.44%)
May 31, 2005 0.7321 0.7419 0.7209 0.7315 1,161,072 -0.00(-0.32%)
May 27, 2005 0.7516 0.7516 0.7309 0.7339 1,261,451 -0.02(-2.08%)
May 26, 2005 0.7094 0.7501 0.7094 0.7495 2,307,920 +0.04(+5.30%)
May 25, 2005 0.7082 0.7162 0.7015 0.7118 1,010,563 +0.01(+0.79%)
May 24, 2005 0.7295 0.7309 0.7044 0.7062 3,185,076 -0.02(-2.80%)
May 23, 2005 0.7074 0.7362 0.6973 0.7265 3,273,927 +0.03(+4.27%)
May 20, 2005 0.6749 0.7029 0.6744 0.6968 1,904,734 +0.02(+3.01%)
May 19, 2005 0.6823 0.6823 0.6578 0.6764 976,287 -0.01(-0.74%)
May 18, 2005 0.6685 0.6926 0.6658 0.6814 1,718,499 +0.02(+2.39%)
May 17, 2005 0.6699 0.6705 0.6528 0.6655 781,772 -0.00(-0.18%)
May 16, 2005 0.6508 0.6735 0.6508 0.6667 488,881 +0.01(+1.66%)
May 13, 2005 0.6717 0.6779 0.6425 0.6558 383,337 -0.02(-2.54%)
May 12, 2005 0.6726 0.6779 0.6637 0.6729 731,159 +0.01(+1.65%)
May 11, 2005 0.6735 0.6735 0.6405 0.6620 566,264 -0.01(-1.71%)
May 10, 2005 0.6528 0.6767 0.6505 0.6735 1,209,489 +0.01(+2.01%)
May 09, 2005 0.6531 0.6614 0.6410 0.6602 1,557,769 +0.01(+1.82%)
May 06, 2005 0.6543 0.6543 0.6354 0.6484 762,340 +0.01(+1.01%)
May 05, 2005 0.6853 0.6947 0.6419 0.6419 1,868,999 -0.05(-7.12%)
May 04, 2005 0.6758 0.6926 0.6758 0.6912 946,752 +0.01(+1.74%)
May 03, 2005 0.6808 0.6835 0.6602 0.6794 2,248,621 +0.01(+1.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.