LKQ Corporation Common Stockのデータ

LKQ Corporation Common Stockの基本情報

名前 LKQ Corporation Common Stock
ティッカー LKQ
国 United States
上場年 nan
セクター Consumer Services

LKQ Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.93 37.17 37.21 37.46 1977500.0 37.46
2021-02-12 37.69 36.41 37.21 36.92 2271300.0 36.92
2021-02-11 37.81 36.85 37.81 37.35 975800.0 37.35
2021-02-10 37.82 37.21 37.47 37.62 1091200.0 37.62
2021-02-09 38.4 37.37 38.4 37.4 934300.0 37.4
2021-02-08 38.48 37.88 38.01 38.24 1323900.0 38.24
2021-02-05 38.32 37.84 38.03 37.91 665600.0 37.91
2021-02-04 37.83 36.81 36.83 37.71 962900.0 37.71
2021-02-03 37.03 36.22 36.35 36.84 1080300.0 36.84
2021-02-02 36.6 36.05 36.09 36.41 1313100.0 36.41
2021-02-01 36.16 35.09 35.55 35.96 1899400.0 35.96
2021-01-29 36.62 34.99 36.26 35.09 2268100.0 35.09
2021-01-28 37.13 35.92 36.08 36.37 2325100.0 36.37
2021-01-27 36.33 34.79 36.33 35.69 2474000.0 35.69
2021-01-26 37.63 36.67 37.63 36.75 1028400.0 36.75
2021-01-25 37.42 36.0 37.24 37.07 1482100.0 37.07
2021-01-22 37.49 36.73 37.49 37.15 1178100.0 37.15
2021-01-21 37.78 37.15 37.52 37.61 2413300.0 37.61
2021-01-20 37.79 36.91 37.3 37.6 1719900.0 37.6
2021-01-19 38.34 36.96 37.8 37.15 1623800.0 37.15
2021-01-15 38.9 37.69 38.74 37.85 2022500.0 37.85
2021-01-14 39.71 38.99 39.55 39.07 1482700.0 39.07
2021-01-13 39.7 38.99 39.52 39.36 1640800.0 39.36
2021-01-12 40.04 37.81 38.07 39.82 2611400.0 39.82
2021-01-11 38.49 37.67 37.99 37.96 1527200.0 37.96
2021-01-08 38.53 37.8 38.16 38.39 1833700.0 38.39
2021-01-07 38.25 36.9 37.09 38.15 3693100.0 38.15
2021-01-06 37.61 35.61 35.64 37.1 2112900.0 37.1
2021-01-05 35.56 34.55 34.8 35.19 3050000.0 35.19
2021-01-04 35.86 34.11 35.44 34.72 2374900.0 34.72
2020-12-31 35.5 34.89 35.5 35.24 1542200.0 35.24
2020-12-30 35.96 34.79 35.42 35.37 2829700.0 35.37
2020-12-29 36.74 35.24 36.74 35.34 1812400.0 35.34
2020-12-28 36.96 36.18 36.52 36.25 898700.0 36.25
2020-12-24 36.4 35.84 36.4 36.26 334600.0 36.26
2020-12-23 36.52 36.06 36.27 36.25 1258900.0 36.25
2020-12-22 36.36 35.45 35.88 35.98 1520900.0 35.98
2020-12-21 35.98 34.79 35.42 35.92 1344300.0 35.92
2020-12-18 37.15 35.93 36.96 36.15 4007900.0 36.15
2020-12-17 37.27 36.62 37.23 37.12 1556300.0 37.12
2020-12-16 37.59 37.0 37.45 37.12 980000.0 37.12
2020-12-15 37.29 36.32 36.8 37.25 1104700.0 37.25
2020-12-14 37.56 36.53 37.02 36.61 1606700.0 36.61
2020-12-11 36.75 36.08 36.17 36.66 1446500.0 36.66
2020-12-10 37.01 36.28 36.84 36.57 1154000.0 36.57
2020-12-09 37.63 36.92 37.22 37.21 1264500.0 37.21
2020-12-08 37.18 36.63 36.76 36.96 2006500.0 36.96
2020-12-07 37.1 36.4 36.92 37.09 1059200.0 37.09
2020-12-04 37.1 36.12 36.45 37.09 1640200.0 37.09
2020-12-03 36.58 35.66 36.01 36.18 1589400.0 36.18
2020-12-02 36.1 35.17 36.1 35.84 1331200.0 35.84
2020-12-01 36.47 35.53 35.76 36.14 1730200.0 36.14
2020-11-30 35.71 34.98 35.62 35.22 2929500.0 35.22
2020-11-27 36.71 35.43 36.26 35.98 732700.0 35.98
2020-11-25 36.62 36.07 36.62 36.22 1108400.0 36.22
2020-11-24 37.4 35.99 36.42 36.8 2028300.0 36.8
2020-11-23 35.89 35.21 35.48 35.85 1435900.0 35.85
2020-11-20 35.46 34.98 35.26 35.08 2241000.0 35.08
2020-11-19 35.7 34.67 35.47 35.33 1639200.0 35.33
2020-11-18 36.91 35.66 36.54 35.66 1732900.0 35.66
2020-11-17 36.61 35.54 36.28 36.49 1853400.0 36.49
2020-11-16 36.89 35.82 36.73 36.8 1226100.0 36.8
2020-11-13 36.11 35.2 35.33 36.04 1968000.0 36.04
2020-11-12 35.88 34.41 35.86 34.86 2021000.0 34.86
2020-11-11 37.0 35.59 37.0 35.8 1737000.0 35.8
2020-11-10 37.28 35.32 35.55 37.01 3535500.0 37.01
2020-11-09 38.38 35.3 35.3 35.44 3260200.0 35.44
2020-11-06 35.0 33.81 35.0 33.96 1352700.0 33.96
2020-11-05 35.0 33.83 33.91 34.84 1202600.0 34.84
2020-11-04 34.27 33.34 34.01 33.36 1715800.0 33.36
2020-11-03 34.57 33.17 33.63 34.39 2488300.0 34.39
2020-11-02 33.12 32.19 32.49 32.95 2376000.0 32.95
2020-10-30 32.25 31.0 31.24 31.99 2905200.0 31.99
2020-10-29 31.97 30.36 30.45 31.68 3233300.0 31.68
2020-10-28 30.56 29.6 30.23 29.77 3552100.0 29.77
2020-10-27 31.58 30.84 31.49 30.9 1822400.0 30.9
2020-10-26 32.54 31.32 32.47 31.72 1865500.0 31.72
2020-10-23 32.9 32.32 32.4 32.88 1496100.0 32.88
2020-10-22 32.33 31.67 31.98 32.23 1877600.0 32.23
2020-10-21 32.59 31.87 31.96 32.1 2569700.0 32.1
2020-10-20 32.56 31.86 32.0 32.06 1759000.0 32.06
2020-10-19 32.36 31.29 32.05 31.47 2319700.0 31.47
2020-10-16 31.98 31.34 31.55 31.89 1808400.0 31.89
2020-10-15 31.86 30.41 30.56 31.8 2009600.0 31.8
2020-10-14 31.47 30.76 30.96 30.96 1530700.0 30.96
2020-10-13 31.26 30.5 30.59 30.94 2587100.0 30.94
2020-10-12 30.88 30.36 30.7 30.85 1366700.0 30.85
2020-10-09 31.25 30.5 31.22 30.52 1547800.0 30.52
2020-10-08 30.78 30.12 30.61 30.72 1542500.0 30.72
2020-10-07 30.65 29.82 29.82 30.32 2004500.0 30.32
2020-10-06 30.48 29.4 29.61 29.46 2538000.0 29.46
2020-10-05 29.63 28.59 28.79 29.53 1887400.0 29.53
2020-10-02 28.68 27.28 27.37 28.51 1716200.0 28.51
2020-10-01 28.34 27.58 28.09 28.01 2226200.0 28.01
2020-09-30 28.07 27.46 27.8 27.73 3653300.0 27.73
2020-09-29 28.26 27.62 28.13 27.65 1836400.0 27.65
2020-09-28 28.49 27.6 27.74 28.26 2102200.0 28.26
2020-09-25 27.31 26.73 26.9 27.08 4196200.0 27.08
2020-09-24 28.01 27.06 27.73 27.2 3009900.0 27.2
2020-09-23 28.84 27.87 28.31 27.89 4156500.0 27.89
2020-09-22 29.41 28.17 29.2 28.48 4228400.0 28.48
2020-09-21 30.29 28.73 30.15 28.92 2972800.0 28.92
2020-09-18 32.14 30.88 31.48 31.03 8026300.0 31.03
2020-09-17 31.66 30.79 31.16 31.61 3209800.0 31.61
2020-09-16 32.13 31.42 32.13 31.65 3502800.0 31.65
2020-09-15 32.53 31.64 32.33 31.85 3980100.0 31.85
2020-09-14 32.62 31.77 32.37 32.34 2866700.0 32.34
2020-09-11 32.7 31.8 32.33 32.16 2803600.0 32.16
2020-09-10 32.19 30.99 31.46 31.31 3883300.0 31.31
2020-09-09 32.53 31.68 32.39 31.74 3649800.0 31.74
2020-09-08 32.78 31.29 31.95 32.12 3749400.0 32.12
2020-09-04 32.18 31.15 32.05 31.8 2118000.0 31.8
2020-09-03 33.42 31.41 33.29 31.61 2399200.0 31.61
2020-09-02 33.24 31.96 32.05 33.19 2996700.0 33.19
2020-09-01 31.85 31.12 31.48 31.82 2335800.0 31.82
2020-08-31 32.56 31.64 32.44 31.74 2551300.0 31.74
2020-08-28 32.63 31.7 31.84 32.62 3476100.0 32.62
2020-08-27 32.27 31.72 31.98 31.76 2369800.0 31.76
2020-08-26 31.96 31.56 31.63 31.86 1996000.0 31.86
2020-08-25 31.97 31.19 31.84 31.74 2468200.0 31.74
2020-08-24 31.69 30.92 31.29 31.65 1260200.0 31.65
2020-08-21 31.01 30.58 30.91 30.92 2409500.0 30.92
2020-08-20 31.21 30.83 30.98 30.95 1718900.0 30.95
2020-08-19 31.59 30.8 31.1 31.34 1659800.0 31.34
2020-08-18 31.48 31.02 31.36 31.05 3074300.0 31.05
2020-08-17 31.79 31.23 31.63 31.33 2643600.0 31.33
2020-08-14 31.72 30.88 31.21 31.49 1564600.0 31.49
2020-08-13 32.27 31.16 32.07 31.33 2100200.0 31.33
2020-08-12 32.7 31.44 32.0 32.31 5337900.0 32.31
2020-08-11 31.79 31.05 31.05 31.46 3331900.0 31.46
2020-08-10 30.92 30.18 30.22 30.76 2095500.0 30.76
2020-08-07 30.2 29.73 29.9 30.14 1893300.0 30.14
2020-08-06 30.22 29.51 29.78 30.05 3018300.0 30.05
2020-08-05 30.16 28.73 28.91 30.01 3127600.0 30.01
2020-08-04 29.1 28.65 28.78 28.8 2125700.0 28.8
2020-08-03 28.8 27.88 28.17 28.66 2989100.0 28.66
2020-07-31 29.35 27.66 29.32 28.19 2966200.0 28.19
2020-07-30 29.63 27.44 28.18 29.21 4499700.0 29.21
2020-07-29 28.43 27.43 27.5 28.38 3670100.0 28.38
2020-07-28 27.75 27.32 27.46 27.41 2110600.0 27.41
2020-07-27 28.26 27.28 28.02 27.73 2919800.0 27.73
2020-07-24 28.39 27.76 28.12 27.96 2539700.0 27.96
2020-07-23 28.87 27.95 28.87 28.16 2402900.0 28.16
2020-07-22 28.71 27.75 27.94 28.51 1765700.0 28.51
2020-07-21 28.4 27.71 27.71 27.95 1852200.0 27.95
2020-07-20 28.36 27.51 28.36 27.64 1874000.0 27.64
2020-07-17 28.77 27.96 28.42 28.49 3004900.0 28.49
2020-07-16 28.63 28.03 28.18 28.45 2434500.0 28.45
2020-07-15 28.7 26.31 26.81 28.47 3860200.0 28.47
2020-07-14 26.02 25.26 25.43 26.0 2332700.0 26.0
2020-07-13 26.49 25.54 25.85 25.7 1392600.0 25.7
2020-07-10 25.84 25.38 25.52 25.66 1522300.0 25.66
2020-07-09 25.88 24.99 25.83 25.45 2086600.0 25.45
2020-07-08 26.0 25.36 25.75 25.69 1967900.0 25.69
2020-07-07 25.95 25.51 25.62 25.58 1481500.0 25.58
2020-07-06 26.59 25.61 26.49 25.94 1225200.0 25.94
2020-07-02 26.6 25.25 25.83 25.9 2097100.0 25.9
2020-07-01 26.28 24.96 26.15 25.08 2868800.0 25.08
2020-06-30 26.37 25.45 25.8 26.2 1914800.0 26.2
2020-06-29 25.93 24.81 25.25 25.83 1956300.0 25.83
2020-06-26 25.28 24.69 25.16 24.77 3684200.0 24.77
2020-06-25 25.24 24.35 24.59 25.19 2169600.0 25.19
2020-06-24 26.01 24.72 25.98 24.78 2626000.0 24.78
2020-06-23 27.08 25.96 26.65 26.47 1947700.0 26.47
2020-06-22 26.26 25.16 25.69 26.16 3218200.0 26.16
2020-06-19 26.94 25.82 26.54 25.93 3880400.0 25.93
2020-06-18 26.83 25.9 26.31 25.98 4137700.0 25.98
2020-06-17 27.92 26.64 27.79 26.9 3274300.0 26.9
2020-06-16 28.49 27.06 28.37 27.92 2763900.0 27.92
2020-06-15 27.4 24.0 24.77 27.15 3918000.0 27.15
2020-06-12 27.65 25.39 27.56 25.89 2616300.0 25.89
2020-06-11 26.62 25.53 26.47 26.3 5548400.0 26.3
2020-06-10 28.69 27.27 28.46 27.46 3195900.0 27.46
2020-06-09 29.41 28.48 28.97 28.5 2423500.0 28.5
2020-06-08 31.14 29.29 29.79 29.65 3846300.0 29.65
2020-06-05 32.17 30.11 31.43 30.28 2345900.0 30.28
2020-06-04 30.6 29.22 29.74 30.45 2947300.0 30.45
2020-06-03 30.3 28.25 28.65 30.17 2435600.0 30.17
2020-06-02 28.78 28.0 28.54 28.21 1923400.0 28.21
2020-06-01 28.15 27.44 27.53 28.05 1567200.0 28.05
2020-05-29 27.84 27.02 27.47 27.46 4276000.0 27.46
2020-05-28 29.35 27.62 29.13 27.71 2787900.0 27.71
2020-05-27 28.54 27.4 27.4 28.37 2792000.0 28.37
2020-05-26 27.17 25.9 26.52 27.04 2428800.0 27.04
2020-05-22 25.55 24.93 25.45 25.34 1031300.0 25.34
2020-05-21 25.98 25.16 25.23 25.52 1828900.0 25.52
2020-05-20 26.0 25.28 25.29 25.52 1732700.0 25.52
2020-05-19 25.94 24.88 25.63 24.92 2101100.0 24.92
2020-05-18 26.04 24.71 24.71 25.78 2245800.0 25.78
2020-05-15 23.78 22.97 23.42 23.6 1437200.0 23.6
2020-05-14 23.56 21.42 22.13 23.54 2052600.0 23.54
2020-05-13 23.96 22.38 23.96 22.68 2120300.0 22.68
2020-05-12 25.74 24.24 25.43 24.25 1550900.0 24.25
2020-05-11 26.15 25.02 25.96 25.39 1967600.0 25.39
2020-05-08 26.39 25.72 25.72 26.28 2126300.0 26.28
2020-05-07 25.56 24.41 24.41 25.2 2976300.0 25.2
2020-05-06 25.32 23.96 24.94 24.0 4136000.0 24.0
2020-05-05 25.6 24.71 25.14 24.98 2597300.0 24.98
2020-05-04 24.89 24.07 24.42 24.62 3130300.0 24.62
2020-05-01 25.61 24.46 25.4 24.81 3810800.0 24.81
2020-04-30 27.5 25.41 27.11 26.15 6553800.0 26.15
2020-04-29 25.56 24.5 24.69 25.3 2965600.0 25.3
2020-04-28 24.56 23.42 23.55 23.99 3046000.0 23.99
2020-04-27 22.98 21.44 21.44 22.77 2576300.0 22.77
2020-04-24 21.75 20.62 20.68 21.33 2630900.0 21.33
2020-04-23 21.13 20.35 20.35 20.47 1431200.0 20.47
2020-04-22 20.48 19.85 20.47 20.15 2190800.0 20.15
2020-04-21 20.13 19.43 19.58 19.93 1897400.0 19.93
2020-04-20 20.77 19.88 20.43 20.34 2550200.0 20.34
2020-04-17 21.57 20.28 20.5 20.94 2522800.0 20.94
2020-04-16 20.77 19.72 20.35 19.84 1960600.0 19.84
2020-04-15 20.66 19.75 20.41 20.39 2146800.0 20.39
2020-04-14 22.04 21.01 21.35 21.44 3894600.0 21.44
2020-04-13 22.44 20.88 22.41 21.34 2694300.0 21.34
2020-04-09 23.5 22.17 22.66 22.53 2491800.0 22.53
2020-04-08 22.21 20.99 21.33 22.0 1802400.0 22.0
2020-04-07 22.36 20.78 21.62 20.94 2796900.0 20.94
2020-04-06 20.1 18.44 18.44 20.06 3350700.0 20.06
2020-04-03 18.8 17.09 18.62 17.35 2896800.0 17.35
2020-04-02 19.64 17.91 18.93 18.51 3097300.0 18.51
2020-04-01 19.79 18.62 19.34 19.13 3058700.0 19.13
2020-03-31 21.45 20.3 20.92 20.51 4170400.0 20.51
2020-03-30 21.74 20.2 21.57 21.0 2951000.0 21.0
2020-03-27 21.78 20.3 20.93 21.36 4038100.0 21.36
2020-03-26 22.51 20.02 20.04 22.25 5118800.0 22.25
2020-03-25 20.19 17.09 17.24 20.0 4950100.0 20.0
2020-03-24 17.34 14.83 14.84 16.96 4243300.0 16.96
2020-03-23 16.17 13.31 16.17 13.9 3761800.0 13.9
2020-03-20 18.2 15.74 17.53 16.3 4992200.0 16.3
2020-03-19 17.85 14.62 15.63 17.38 5542600.0 17.38
2020-03-18 18.62 14.0 18.52 15.9 6219500.0 15.9
2020-03-17 21.57 19.33 20.83 19.69 5400400.0 19.69
2020-03-16 23.66 20.23 23.0 20.36 3374100.0 20.36
2020-03-13 25.56 23.31 24.97 24.9 3463200.0 24.9
2020-03-12 26.15 23.79 25.44 23.83 3918900.0 23.83
2020-03-11 27.19 26.28 26.85 26.81 3253900.0 26.81
2020-03-10 27.6 25.87 26.61 27.58 4047100.0 27.58
2020-03-09 26.93 25.61 26.08 25.9 3993500.0 25.9
2020-03-06 28.16 27.16 27.25 27.52 4390200.0 27.52
2020-03-05 28.88 27.67 28.72 28.23 4350600.0 28.23
2020-03-04 29.78 28.64 29.25 29.65 2710100.0 29.65
2020-03-03 30.15 28.43 29.75 28.73 4181400.0 28.73
2020-03-02 29.91 28.91 29.57 29.9 3087400.0 29.9
2020-02-28 29.64 28.61 28.88 29.58 3765100.0 29.58
2020-02-27 31.0 29.66 30.3 29.72 2863400.0 29.72
2020-02-26 32.04 30.54 31.54 30.54 2783900.0 30.54
2020-02-25 32.63 31.25 32.25 31.32 2953100.0 31.32
2020-02-24 32.66 32.04 32.28 32.33 2492800.0 32.33
2020-02-21 34.04 32.68 34.04 33.04 3734400.0 33.04
2020-02-20 34.19 32.2 33.01 34.02 4370000.0 34.02
2020-02-19 34.22 33.34 33.34 34.0 2734400.0 34.0
2020-02-18 33.51 32.99 33.2 33.25 2249800.0 33.25