Singapore Markets closed

LKQ Corporation (LKQ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.06+1.02 (+1.89%)
As of 10:24AM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202354.3155.1154.3155.0655.06246,931
17 Mar 202354.4154.4153.6854.0454.043,769,000
16 Mar 202352.9655.0252.9654.7454.742,107,000
15 Mar 202353.0953.5452.5553.3753.372,769,500
14 Mar 202354.1955.0653.9054.5154.511,894,200
13 Mar 202353.9954.0253.0853.4153.412,351,300
10 Mar 202355.6155.9154.3554.6054.602,086,300
09 Mar 202357.6357.7955.8655.9855.981,470,800
08 Mar 202357.7657.9657.1357.5457.541,500,800
07 Mar 202357.6358.3157.4457.5857.582,570,200
06 Mar 202358.3558.6757.5057.5457.543,041,300
03 Mar 202358.3558.5357.6658.3358.332,856,900
02 Mar 202357.3858.4157.2558.2258.222,252,500
01 Mar 202356.9357.6656.5657.4257.421,688,800
28 Feb 202357.6558.0756.9157.2957.293,618,900
27 Feb 202358.5458.6257.1357.4457.442,405,300
24 Feb 202355.7157.6755.5057.5557.551,614,900
23 Feb 202355.5156.3354.8756.2956.291,967,600
22 Feb 202356.2357.2256.2356.7056.701,920,700
21 Feb 202358.2058.8156.3056.3356.331,633,400
17 Feb 202357.7358.9257.6858.8458.841,580,100
16 Feb 202357.2058.2356.9057.9057.901,681,600
15 Feb 202356.9958.0356.7957.9157.911,618,100
14 Feb 202356.9857.6356.4057.4257.421,306,600
13 Feb 202356.4257.2056.1757.1857.181,099,000
10 Feb 202355.7256.3255.5256.1756.171,423,500
09 Feb 202356.2356.7555.9856.0356.031,239,400
08 Feb 202355.6056.3955.2355.9455.941,629,500
07 Feb 202355.8956.3955.0956.0756.071,879,800
06 Feb 202357.0257.4256.0756.3956.392,035,200
03 Feb 202358.2658.3357.4257.4857.481,598,200
02 Feb 202358.4159.3358.1058.7358.731,735,900
01 Feb 202358.6958.7356.7358.3458.342,439,900
31 Jan 202357.9658.9857.9058.9658.961,117,400
30 Jan 202357.3658.2957.2157.8857.881,034,100
27 Jan 202357.4157.8057.3257.6257.62862,100
26 Jan 202357.7858.0857.3257.5957.59677,000
25 Jan 202356.9357.6356.7157.6057.60639,900
24 Jan 202357.1357.7456.9357.4157.41922,600
23 Jan 202356.1457.5355.9557.2457.24845,500
20 Jan 202355.0156.0054.6855.9655.961,100,300
19 Jan 202355.7455.8554.9555.0155.011,161,700
18 Jan 202357.9058.1656.0956.1456.141,278,800
17 Jan 202358.3858.8557.3357.8957.892,038,400
13 Jan 202357.6358.7357.3458.5258.522,422,300
12 Jan 202357.6658.5957.2058.0058.003,817,800
11 Jan 202356.6057.5856.5457.4957.492,483,600
10 Jan 202355.5756.2255.5056.1756.171,064,300
09 Jan 202355.3855.9155.2755.5755.571,205,100
06 Jan 202354.4355.5954.3655.3355.33902,500
05 Jan 202353.9954.2953.5853.9453.94976,100
04 Jan 202354.3754.8754.1554.5954.591,204,100
03 Jan 202353.5854.3553.2253.8653.861,441,600
30 Dec 202253.6653.7853.0553.4153.41740,300
29 Dec 202253.4754.3653.3453.9853.98472,700
28 Dec 202254.1454.3553.0553.0653.06472,600
27 Dec 202253.8054.2953.6154.0054.00510,900
23 Dec 202253.0053.7752.8453.6453.64687,200
22 Dec 202253.8854.2552.2253.1253.121,247,800
21 Dec 202253.6354.4253.2354.3654.361,456,800
20 Dec 202252.8953.1452.3352.9852.981,788,800
19 Dec 202252.8753.0352.5052.7352.731,629,700
16 Dec 202252.6353.1152.3752.6352.634,874,800
15 Dec 202253.3153.4952.8153.2753.271,474,900
14 Dec 202254.5555.0453.3453.8053.801,691,600
13 Dec 202255.6455.7453.9954.4454.441,680,100
12 Dec 202253.2654.2352.9854.0154.01868,200
09 Dec 202253.3153.6853.1153.2353.231,188,700
08 Dec 202252.7053.6252.6153.4653.461,025,600
07 Dec 202253.4853.7652.5252.6552.651,561,400
06 Dec 202253.9654.2053.1753.7253.721,509,300
05 Dec 202254.5454.5453.6153.9353.931,070,400
02 Dec 202254.4855.2554.2955.0655.061,070,300
01 Dec 202254.7155.6854.6155.0855.081,225,400
30 Nov 202252.7054.3852.1754.3354.332,829,000
29 Nov 202253.6753.8652.8852.9352.93798,800
28 Nov 202254.5854.6153.7253.7853.78957,900
25 Nov 202254.9555.0254.5654.8654.86387,800
23 Nov 202254.9855.2954.7754.8454.84704,400
22 Nov 202254.6455.0454.3755.0055.00910,200
21 Nov 202253.9254.6053.8454.3354.33836,500
18 Nov 202253.9754.2053.4554.0254.02990,300
17 Nov 202253.7453.9552.2753.2053.201,053,700
16 Nov 202254.0554.6853.7054.3154.31968,600
15 Nov 202254.3154.8953.7754.6554.651,453,400
14 Nov 202254.2154.6353.5853.6353.631,505,600
11 Nov 202254.6154.7753.9354.2954.291,242,600
10 Nov 202253.8054.2953.4954.1254.121,844,400
09 Nov 202252.4853.2652.1752.2552.251,771,200
08 Nov 202252.6053.0151.8952.6752.671,572,200
07 Nov 202251.8352.6851.4552.6052.601,357,200
04 Nov 202252.0252.4850.9751.7251.721,599,200
03 Nov 202251.5852.0451.1351.6551.651,316,300
02 Nov 202253.3553.8352.1052.1452.143,442,000
01 Nov 202253.6853.8052.6353.5053.504,281,400
31 Oct 202255.3755.9454.8955.6455.641,462,300
28 Oct 202254.7855.6954.3455.4455.441,212,100
27 Oct 202254.1555.9753.6254.9054.902,009,600
26 Oct 202254.1054.5553.0653.4353.431,874,200
25 Oct 202252.5654.0252.5653.9053.901,708,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...