LKQ

LKQ
🏛️ usa →
30.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.66 53.78 53.05 53.41 0.7M
2022-12-29 53.47 54.36 53.34 53.98 0.5M
2022-12-28 54.14 54.35 53.05 53.06 0.5M
2022-12-27 53.80 54.29 53.61 54.00 0.5M
2022-12-23 53.00 53.77 52.84 53.64 0.7M
2022-12-22 53.88 54.25 52.22 53.12 1.2M
2022-12-21 53.63 54.42 53.23 54.36 1.5M
2022-12-20 52.89 53.14 52.33 52.98 1.8M
2022-12-19 52.87 53.03 52.50 52.73 1.6M
2022-12-16 52.63 53.11 52.37 52.63 4.9M
2022-12-15 53.31 53.49 52.81 53.27 1.5M
2022-12-14 54.55 55.04 53.34 53.80 1.7M
2022-12-13 55.64 55.74 53.99 54.44 1.7M
2022-12-12 53.26 54.23 52.98 54.01 0.9M
2022-12-09 53.31 53.68 53.11 53.23 1.2M
2022-12-08 52.70 53.62 52.61 53.46 1.0M
2022-12-07 53.48 53.76 52.52 52.65 1.6M
2022-12-06 53.96 54.20 53.17 53.72 1.5M
2022-12-05 54.54 54.54 53.61 53.93 1.1M
2022-12-02 54.48 55.25 54.29 55.06 1.1M
2022-12-01 54.71 55.68 54.61 55.08 1.2M
2022-11-30 52.70 54.38 52.17 54.33 2.8M
2022-11-29 53.67 53.86 52.88 52.93 0.8M
2022-11-28 54.58 54.61 53.72 53.78 1.0M
2022-11-25 54.95 55.02 54.56 54.86 0.4M
2022-11-23 54.98 55.29 54.77 54.84 0.7M
2022-11-22 54.64 55.04 54.37 55.00 0.9M
2022-11-21 53.92 54.60 53.84 54.33 0.8M
2022-11-18 53.97 54.20 53.45 54.02 1.0M
2022-11-17 53.74 53.95 52.27 53.20 1.1M
2022-11-16 54.05 54.68 53.70 54.31 1.0M
2022-11-15 54.31 54.89 53.77 54.65 1.5M
2022-11-14 54.21 54.63 53.58 53.63 1.5M
2022-11-11 54.61 54.77 53.93 54.29 1.2M
2022-11-10 53.80 54.29 53.49 54.12 1.8M
2022-11-09 52.48 53.26 52.17 52.25 1.8M
2022-11-08 52.60 53.01 51.89 52.67 1.6M
2022-11-07 51.83 52.68 51.45 52.60 1.4M
2022-11-04 52.02 52.48 50.97 51.72 1.6M
2022-11-03 51.58 52.04 51.13 51.65 1.3M
2022-11-02 53.35 53.83 52.10 52.14 3.4M
2022-11-01 53.68 53.80 52.63 53.50 4.3M
2022-10-31 55.37 55.94 54.89 55.64 1.5M
2022-10-28 54.78 55.69 54.34 55.44 1.2M
2022-10-27 54.15 55.97 53.62 54.90 2.0M
2022-10-26 54.10 54.55 53.06 53.43 1.9M
2022-10-25 52.56 54.02 52.56 53.90 1.7M
2022-10-24 51.79 52.98 51.70 52.74 1.2M
2022-10-21 50.15 51.54 50.01 51.49 1.2M
2022-10-20 51.27 51.46 49.72 50.08 1.3M
2022-10-19 51.04 51.32 50.45 51.15 1.0M
2022-10-18 51.64 51.97 50.71 51.44 1.2M
2022-10-17 50.38 50.83 49.99 50.60 1.4M
2022-10-14 51.02 51.31 49.49 49.60 1.4M
2022-10-13 48.83 50.88 48.35 50.50 1.3M
2022-10-12 50.45 50.51 49.64 49.68 1.2M
2022-10-11 49.61 50.94 49.59 50.23 1.2M
2022-10-10 49.55 50.00 49.10 49.72 0.9M
2022-10-07 49.43 49.79 49.06 49.35 1.1M
2022-10-06 50.10 50.43 49.91 49.98 1.3M
2022-10-05 49.66 50.49 49.33 50.23 1.1M
2022-10-04 49.34 50.42 49.21 50.28 1.3M
2022-10-03 47.55 49.08 47.55 48.62 1.4M
2022-09-30 47.26 48.31 47.07 47.15 1.8M
2022-09-29 47.65 47.72 46.78 47.21 1.1M
2022-09-28 47.42 48.59 47.26 48.19 1.7M
2022-09-27 47.44 47.92 46.74 47.22 1.2M
2022-09-26 46.98 47.43 46.81 46.95 1.7M
2022-09-23 47.03 47.25 46.20 47.11 1.9M
2022-09-22 48.25 48.46 47.13 47.44 1.9M
2022-09-21 49.51 49.94 48.32 48.33 1.7M
2022-09-20 49.94 49.95 48.88 49.19 1.7M
2022-09-19 48.55 50.66 48.53 50.52 1.9M
2022-09-16 48.31 49.02 48.12 48.72 3.2M
2022-09-15 49.36 49.98 48.54 48.88 1.6M
2022-09-14 50.69 50.87 49.04 49.58 2.2M
2022-09-13 52.47 52.65 50.37 50.48 1.5M
2022-09-12 53.95 54.50 53.38 53.66 1.2M
2022-09-09 53.39 53.86 53.27 53.65 1.2M
2022-09-08 52.62 53.20 52.19 53.12 1.1M
2022-09-07 51.47 53.18 51.37 53.09 1.5M
2022-09-06 53.63 53.67 51.07 51.27 2.1M
2022-09-02 53.85 54.86 53.14 53.45 1.3M
2022-09-01 52.90 53.43 52.30 53.38 1.1M
2022-08-31 53.37 53.48 52.77 53.22 2.3M
2022-08-30 53.80 53.85 52.95 53.06 1.1M
2022-08-29 53.50 54.14 53.23 53.85 1.2M
2022-08-26 55.70 55.79 53.96 53.99 1.1M
2022-08-25 54.61 55.79 54.57 55.79 1.1M
2022-08-24 54.13 54.68 53.95 54.48 1.0M
2022-08-23 54.45 55.04 54.32 54.38 0.9M
2022-08-22 55.26 55.33 54.30 54.41 1.2M
2022-08-19 55.69 56.13 55.69 56.07 0.9M
2022-08-18 56.40 56.56 56.13 56.27 0.9M
2022-08-17 55.85 56.55 55.50 56.42 1.8M
2022-08-16 56.28 56.89 56.01 56.31 1.2M
2022-08-15 55.93 56.44 55.52 56.28 0.9M
2022-08-12 55.36 56.23 55.22 56.22 0.7M
2022-08-11 55.32 55.70 54.99 55.25 1.3M
2022-08-10 55.37 55.60 54.85 54.95 0.8M
2022-08-09 54.62 54.69 53.86 54.52 1.3M
2022-08-08 55.31 55.75 54.48 54.53 1.4M
2022-08-05 54.03 55.12 53.89 55.08 1.0M
2022-08-04 54.67 54.76 54.30 54.43 1.1M
2022-08-03 54.92 55.54 54.28 54.71 1.3M
2022-08-02 55.26 55.50 54.69 54.72 1.4M
2022-08-01 54.50 55.46 54.27 55.27 1.3M
2022-07-29 54.17 54.98 53.78 54.84 1.7M
2022-07-28 52.66 54.31 52.15 54.15 1.7M
2022-07-27 52.46 53.70 52.08 53.67 2.4M
2022-07-26 52.48 52.97 51.88 52.17 1.6M
2022-07-25 53.14 53.46 52.76 53.25 1.3M
2022-07-22 53.35 53.78 52.69 53.09 1.5M
2022-07-21 52.47 53.44 52.47 53.38 1.2M
2022-07-20 52.19 53.16 52.18 53.07 1.2M
2022-07-19 50.96 52.86 50.95 52.76 1.3M
2022-07-18 50.24 51.41 49.99 50.17 1.7M
2022-07-15 50.32 50.64 49.36 49.95 1.8M
2022-07-14 49.68 49.89 48.82 49.75 1.6M
2022-07-13 49.92 50.81 49.80 50.42 1.8M
2022-07-12 50.23 51.28 50.01 50.49 1.1M
2022-07-11 51.07 51.35 50.15 50.28 0.8M
2022-07-08 51.26 51.61 50.62 51.22 1.3M
2022-07-07 50.28 51.56 50.10 51.31 1.2M
2022-07-06 49.81 50.43 49.06 50.01 1.5M
2022-07-05 48.93 49.65 48.58 49.62 1.3M
2022-07-01 48.87 49.86 48.62 49.54 1.1M
2022-06-30 48.40 49.59 48.23 49.09 1.9M
2022-06-29 50.00 50.14 48.85 49.14 1.4M
2022-06-28 51.00 51.52 49.84 49.94 1.6M
2022-06-27 49.93 51.26 49.78 50.92 1.9M
2022-06-24 48.73 50.08 48.48 49.92 2.4M
2022-06-23 48.53 49.17 47.78 48.41 1.4M
2022-06-22 47.40 48.51 47.27 48.19 1.5M
2022-06-21 47.91 48.29 47.25 47.77 1.7M
2022-06-17 46.46 47.12 46.23 46.94 4.2M
2022-06-16 47.96 47.98 46.25 46.43 2.4M
2022-06-15 48.55 49.42 48.25 48.75 1.5M
2022-06-14 48.12 48.86 47.95 48.52 1.6M
2022-06-13 48.46 48.93 47.58 47.93 2.0M
2022-06-10 50.38 50.71 49.52 49.55 1.4M
2022-06-09 52.08 52.66 51.28 51.29 1.2M
2022-06-08 52.37 52.82 51.98 52.04 1.1M
2022-06-07 51.82 53.04 51.50 52.92 1.6M
2022-06-06 51.08 52.47 50.69 52.29 1.5M
2022-06-03 51.09 51.44 50.57 50.68 1.0M
2022-06-02 50.63 51.54 50.54 51.51 1.6M
2022-06-01 51.85 52.26 50.49 50.55 1.7M
2022-05-31 51.79 52.09 51.18 51.39 2.8M
2022-05-27 51.25 52.42 51.01 52.34 1.9M
2022-05-26 50.36 51.17 50.13 50.92 1.7M
2022-05-25 48.77 49.90 48.44 49.60 2.5M
2022-05-24 48.97 49.22 48.05 48.93 1.7M
2022-05-23 48.78 49.74 48.40 49.29 2.0M
2022-05-20 49.99 50.13 46.87 48.36 3.0M
2022-05-19 49.33 50.61 48.93 49.73 2.0M
2022-05-18 51.09 51.20 49.69 50.11 2.6M
2022-05-17 51.42 52.52 51.32 52.47 1.5M
2022-05-16 50.85 51.45 49.97 50.93 1.5M
2022-05-13 50.49 51.35 50.24 51.09 2.1M
2022-05-12 48.86 50.16 48.60 50.12 1.9M
2022-05-11 49.49 50.21 48.66 48.79 1.8M
2022-05-10 50.61 50.86 48.87 49.76 1.8M
2022-05-09 50.23 51.19 49.85 50.06 1.7M
2022-05-06 50.57 50.98 49.78 50.87 1.3M
2022-05-05 52.05 52.30 50.31 50.80 1.3M
2022-05-04 50.82 52.75 50.28 52.72 1.6M
2022-05-03 50.65 51.24 50.43 50.80 2.0M
2022-05-02 49.71 50.45 49.24 50.29 1.8M
2022-04-29 50.88 51.29 49.54 49.63 1.7M
2022-04-28 50.09 51.44 49.91 51.12 2.1M
2022-04-27 49.33 50.11 48.79 49.48 2.5M
2022-04-26 49.42 49.79 48.90 49.00 1.7M
2022-04-25 49.04 49.93 48.32 49.87 1.8M
2022-04-22 49.53 50.02 49.14 49.37 2.0M
2022-04-21 51.15 51.84 49.93 49.98 1.9M
2022-04-20 50.23 51.09 50.16 50.74 2.0M
2022-04-19 47.86 50.05 47.86 49.76 2.3M
2022-04-18 46.83 48.19 46.83 47.79 2.2M
2022-04-14 46.76 47.50 46.70 47.00 2.0M
2022-04-13 45.80 46.65 45.71 46.64 1.1M
2022-04-12 45.78 46.76 45.65 45.96 2.7M
2022-04-11 45.22 46.38 45.12 45.48 1.4M
2022-04-08 45.00 46.26 44.76 45.57 1.4M
2022-04-07 44.43 45.16 43.71 44.92 2.5M
2022-04-06 43.95 44.75 43.37 44.61 2.0M
2022-04-05 45.23 45.48 44.12 44.26 1.7M
2022-04-04 45.19 45.63 44.97 45.38 2.1M
2022-04-01 46.00 46.36 44.99 45.20 1.3M
2022-03-31 46.97 46.97 45.39 45.41 1.7M
2022-03-30 47.12 47.23 46.55 46.77 1.4M
2022-03-29 46.51 47.52 46.37 47.31 1.4M
2022-03-28 46.01 46.12 45.20 45.53 1.2M
2022-03-25 45.77 45.95 45.20 45.80 1.6M
2022-03-24 45.75 46.15 45.10 45.40 1.7M
2022-03-23 46.62 46.62 45.32 45.38 0.9M
2022-03-22 46.30 47.27 46.30 46.67 1.8M
2022-03-21 46.78 47.36 45.89 46.28 1.4M
2022-03-18 45.79 47.25 45.75 46.75 4.1M
2022-03-17 46.77 46.96 46.36 46.65 2.3M
2022-03-16 45.90 47.10 45.90 47.06 2.3M
2022-03-15 45.61 46.31 45.07 45.45 1.5M
2022-03-14 44.53 46.17 44.38 45.16 2.1M
2022-03-11 44.89 45.16 44.01 44.05 1.3M
2022-03-10 44.05 45.34 44.05 44.45 2.1M
2022-03-09 43.84 45.52 43.37 45.09 1.5M
2022-03-08 42.98 43.68 42.36 42.55 3.1M
2022-03-07 44.88 44.88 42.83 42.86 1.8M
2022-03-04 46.37 46.37 44.47 44.95 2.2M
2022-03-03 47.69 47.86 46.66 46.99 2.9M
2022-03-02 46.07 48.29 46.05 47.40 3.2M
2022-03-01 46.83 47.08 45.52 45.86 1.9M
2022-02-28 47.13 47.39 46.02 46.95 2.4M
2022-02-25 45.82 48.16 45.74 48.03 1.7M
2022-02-24 44.21 45.96 43.63 45.93 2.6M
2022-02-23 48.25 48.42 45.39 45.49 2.9M
2022-02-22 48.25 49.47 47.92 48.10 3.9M
2022-02-18 47.38 50.04 47.18 49.17 5.5M
2022-02-17 52.00 52.00 46.86 47.64 6.5M
2022-02-16 54.75 55.84 54.75 55.60 1.3M
2022-02-15 54.42 55.10 54.02 54.88 1.1M
2022-02-14 53.79 54.30 53.38 53.77 1.4M
2022-02-11 54.90 55.13 53.45 53.70 1.5M
2022-02-10 56.20 56.76 54.66 54.88 1.7M
2022-02-09 56.33 57.38 56.33 56.97 1.2M
2022-02-08 55.27 56.06 54.99 55.81 1.3M
2022-02-07 55.18 55.37 54.49 55.04 1.2M
2022-02-04 55.42 55.56 54.35 55.02 1.3M
2022-02-03 56.59 56.84 55.58 55.68 1.1M
2022-02-02 55.53 57.34 55.53 57.12 2.3M
2022-02-01 54.84 55.83 54.27 55.71 2.0M
2022-01-31 53.66 54.94 53.53 54.89 1.6M
2022-01-28 53.78 54.19 52.67 54.17 1.2M
2022-01-27 54.88 55.38 53.23 53.61 1.3M
2022-01-26 55.08 55.63 53.79 54.24 1.8M
2022-01-25 54.61 55.23 53.59 54.63 1.7M
2022-01-24 53.00 55.44 52.50 55.29 2.7M
2022-01-21 53.55 54.62 53.27 53.75 1.6M
2022-01-20 55.02 55.62 53.38 53.51 1.1M
2022-01-19 55.79 55.98 54.66 54.74 1.0M
2022-01-18 56.07 56.21 54.95 55.40 1.0M
2022-01-14 57.04 57.22 55.99 56.68 0.9M
2022-01-13 57.90 58.37 57.30 57.50 1.4M
2022-01-12 57.98 58.64 57.44 57.70 0.9M
2022-01-11 57.76 57.91 56.81 57.62 1.5M
2022-01-10 57.79 58.10 56.86 57.68 1.3M
2022-01-07 59.34 59.45 58.22 58.27 1.3M
2022-01-06 59.05 59.66 58.48 59.36 1.2M
2022-01-05 59.49 60.04 58.48 58.72 1.5M
2022-01-04 58.87 59.96 58.69 59.49 1.6M
2022-01-03 60.26 60.43 58.05 58.61 1.0M