Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Openlane Inc
(NY:
KAR
)
16.89
+0.11 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
5.475
5.596
5.432
5.491
662,580
-0.26(-4.46%)
Nov 29, 2012
5.766
5.784
5.710
5.747
89,299
+0.02(+0.27%)
Nov 28, 2012
5.741
5.784
5.664
5.732
218,793
+0.00(+0.00%)
Nov 27, 2012
5.772
5.803
5.701
5.732
103,184
-0.03(-0.54%)
Nov 26, 2012
5.753
5.772
5.682
5.763
126,515
+0.01(+0.16%)
Nov 23, 2012
5.639
5.781
5.639
5.753
60,618
+0.15(+2.70%)
Nov 21, 2012
5.605
5.627
5.531
5.602
26,830
+0.02(+0.39%)
Nov 20, 2012
5.633
5.645
5.552
5.580
121,415
-0.08(-1.37%)
Nov 19, 2012
5.589
5.664
5.549
5.657
189,619
+0.10(+1.72%)
Nov 16, 2012
5.407
5.568
5.390
5.562
192,885
+0.18(+3.33%)
Nov 15, 2012
5.333
5.432
5.330
5.382
182,256
+0.04(+0.75%)
Nov 14, 2012
5.358
5.410
5.277
5.342
343,234
-0.05(-0.92%)
Nov 13, 2012
5.447
5.497
5.253
5.392
702,974
-0.37(-6.43%)
Nov 12, 2012
5.772
5.837
5.713
5.763
177,263
-0.02(-0.27%)
Nov 09, 2012
5.704
5.800
5.654
5.778
133,415
+0.05(+0.81%)
Nov 08, 2012
5.979
5.979
5.701
5.732
577,015
-0.17(-2.88%)
Nov 07, 2012
5.970
6.099
5.874
5.902
337,868
-0.14(-2.25%)
Nov 06, 2012
6.115
6.158
5.960
6.037
509,153
-0.07(-1.16%)
Nov 05, 2012
6.207
6.211
6.075
6.109
335,871
-0.12(-1.89%)
Nov 02, 2012
6.331
6.331
6.217
6.226
283,437
-0.06(-0.89%)
Nov 01, 2012
6.146
6.303
6.146
6.282
419,484
+0.10(+1.65%)
Oct 31, 2012
5.908
6.195
5.888
6.180
467,659
+0.31(+5.32%)
Oct 26, 2012
5.932
5.868
5.868
5.868
193,862
-0.05(-0.89%)
Oct 25, 2012
5.917
5.945
5.809
5.920
340,858
+0.04(+0.74%)
Oct 24, 2012
5.895
5.942
5.871
5.877
85,309
-0.01(-0.21%)
Oct 23, 2012
5.830
5.914
5.759
5.889
83,888
+0.02(+0.32%)
Oct 19, 2012
5.889
5.948
5.815
5.871
86,144
-0.05(-0.89%)
Oct 18, 2012
6.050
6.081
5.908
5.923
258,145
-0.14(-2.29%)
Oct 17, 2012
6.016
6.127
5.997
6.062
102,346
+0.04(+0.67%)
Oct 16, 2012
5.994
6.047
5.979
6.022
128,405
+0.03(+0.46%)
Oct 15, 2012
5.945
6.000
5.939
5.994
58,437
+0.07(+1.20%)
Oct 12, 2012
6.031
6.058
5.905
5.923
151,455
-0.08(-1.39%)
Oct 11, 2012
5.966
6.037
5.930
6.007
159,864
+0.08(+1.30%)
Oct 10, 2012
5.976
5.976
5.868
5.929
405,529
-0.05(-0.83%)
Oct 09, 2012
6.102
6.102
5.948
5.979
346,040
-0.10(-1.63%)
Oct 08, 2012
6.022
6.105
6.007
6.078
276,476
+0.03(+0.51%)
Oct 05, 2012
5.997
6.056
5.991
6.047
362,850
+0.05(+0.77%)
Oct 04, 2012
5.973
6.040
5.973
6.000
418,297
+0.03(+0.57%)
Oct 03, 2012
6.031
6.044
5.917
5.966
608,253
-0.05(-0.77%)
Oct 02, 2012
6.102
6.121
6.013
6.013
362,620
-0.05(-0.82%)
Oct 01, 2012
6.115
6.146
6.019
6.062
313,141
-0.04(-0.61%)
Sep 28, 2012
6.105
6.105
6.028
6.099
398,551
-0.01(-0.15%)
Sep 27, 2012
6.146
6.201
6.109
6.109
311,766
-0.04(-0.70%)
Sep 26, 2012
6.198
6.198
6.065
6.152
311,410
-0.02(-0.35%)
Sep 25, 2012
6.442
6.442
6.170
6.173
450,800
-0.20(-3.15%)
Sep 24, 2012
6.288
6.387
6.257
6.374
1,041,966
+0.05(+0.73%)
Sep 21, 2012
5.939
6.334
5.880
6.328
3,307,031
+0.40(+6.83%)
Sep 20, 2012
5.688
5.923
5.682
5.923
489,301
+0.19(+3.40%)
Sep 19, 2012
5.769
5.784
5.636
5.729
541,809
-0.05(-0.91%)
Sep 18, 2012
5.793
5.827
5.753
5.781
193,319
-0.06(-1.11%)
Sep 17, 2012
5.790
5.861
5.704
5.846
201,775
+0.05(+0.80%)
Sep 14, 2012
5.830
5.868
5.790
5.800
417,581
+0.00(+0.00%)
Sep 13, 2012
5.790
5.883
5.766
5.800
298,506
-0.01(-0.21%)
Sep 12, 2012
5.763
6.081
5.725
5.812
1,943,489
+0.06(+1.02%)
Sep 11, 2012
5.719
5.789
5.719
5.753
115,071
+0.01(+0.16%)
Sep 10, 2012
5.756
5.793
5.698
5.744
218,129
-0.02(-0.43%)
Sep 07, 2012
5.639
5.775
5.630
5.769
349,118
+0.12(+2.13%)
Sep 06, 2012
5.670
5.769
5.645
5.648
299,713
-0.01(-0.11%)
Sep 05, 2012
5.549
5.695
5.549
5.654
371,113
+0.11(+1.95%)
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
.