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
)
17.25
+0.08 (+0.47%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Mar 30, 2012
5.024
5.030
4.993
5.009
403,299
+0.00(+0.00%)
Mar 29, 2012
5.033
5.055
4.965
5.009
341,839
-0.06(-1.10%)
Mar 28, 2012
4.959
5.064
4.941
5.064
1,937,618
+0.09(+1.74%)
Mar 27, 2012
4.950
4.978
4.934
4.978
1,773,777
+0.02(+0.37%)
Mar 26, 2012
4.975
4.975
4.922
4.959
779,649
+0.02(+0.38%)
Mar 23, 2012
4.900
4.959
4.845
4.941
440,269
+0.06(+1.27%)
Mar 22, 2012
4.897
4.913
4.845
4.879
1,712,161
-0.05(-1.00%)
Mar 21, 2012
4.873
4.947
4.860
4.928
566,552
+0.06(+1.14%)
Mar 20, 2012
4.879
4.936
4.848
4.873
595,201
-0.03(-0.69%)
Mar 19, 2012
5.024
5.027
4.906
4.907
595,994
-0.14(-2.82%)
Mar 16, 2012
5.024
5.049
4.981
5.049
248,574
+0.02(+0.31%)
Mar 15, 2012
4.987
5.033
4.925
5.033
245,710
+0.04(+0.74%)
Mar 14, 2012
5.009
5.080
4.965
4.996
187,331
-0.02(-0.49%)
Mar 13, 2012
4.950
5.021
4.938
5.021
296,503
+0.07(+1.44%)
Mar 12, 2012
4.919
4.950
4.887
4.950
328,087
+0.02(+0.44%)
Mar 09, 2012
4.944
5.005
4.913
4.928
834,581
-0.02(-0.31%)
Mar 08, 2012
4.829
5.005
4.823
4.944
724,995
+0.15(+3.03%)
Mar 07, 2012
4.845
4.882
4.786
4.798
489,340
-0.03(-0.58%)
Mar 06, 2012
4.928
4.953
4.820
4.826
190,914
-0.15(-2.92%)
Mar 05, 2012
4.972
5.035
4.938
4.972
428,712
-0.02(-0.31%)
Mar 02, 2012
4.956
5.061
4.956
4.987
318,145
+0.03(+0.69%)
Mar 01, 2012
4.968
4.978
4.888
4.953
640,792
-0.01(-0.25%)
Feb 29, 2012
5.005
5.046
4.916
4.965
1,162,277
-0.04(-0.74%)
Feb 28, 2012
4.984
5.104
4.842
5.002
778,875
+0.13(+2.60%)
Feb 27, 2012
4.839
4.894
4.777
4.876
306,872
+0.00(+0.00%)
Feb 24, 2012
4.888
4.934
4.820
4.876
334,201
-0.03(-0.63%)
Feb 23, 2012
4.944
4.947
4.857
4.907
324,255
-0.03(-0.63%)
Feb 22, 2012
4.999
4.999
4.882
4.938
440,822
-0.07(-1.36%)
Feb 21, 2012
5.009
5.009
4.928
5.005
191,730
+0.02(+0.43%)
Feb 17, 2012
5.043
5.043
4.953
4.984
178,182
-0.03(-0.62%)
Feb 16, 2012
5.073
5.120
5.012
5.015
360,953
-0.07(-1.34%)
Feb 15, 2012
5.055
5.083
4.993
5.083
368,578
+0.03(+0.61%)
Feb 14, 2012
5.046
5.052
4.990
5.052
175,631
+0.00(+0.00%)
Feb 13, 2012
5.086
5.086
4.999
5.052
112,514
-0.01(-0.24%)
Feb 10, 2012
4.996
5.064
4.885
5.064
214,462
+0.04(+0.86%)
Feb 09, 2012
5.009
5.046
4.870
5.021
344,732
+0.01(+0.18%)
Feb 08, 2012
5.126
5.151
5.009
5.012
225,492
-0.10(-1.93%)
Feb 07, 2012
5.157
5.206
5.070
5.111
241,189
-0.07(-1.37%)
Feb 06, 2012
4.959
5.182
4.928
5.182
414,361
+0.20(+4.10%)
Feb 03, 2012
4.981
5.067
4.942
4.978
306,364
+0.02(+0.44%)
Feb 02, 2012
4.866
4.956
4.817
4.956
373,951
+0.10(+1.97%)
Feb 01, 2012
4.579
4.999
4.542
4.860
962,822
+0.31(+6.72%)
Jan 31, 2012
4.384
4.573
4.344
4.554
1,126,469
+0.18(+4.17%)
Jan 30, 2012
4.329
4.459
4.304
4.372
1,738,325
+0.20(+4.89%)
Jan 27, 2012
4.270
4.292
4.162
4.168
726,607
-0.13(-2.95%)
Jan 26, 2012
4.320
4.360
4.282
4.295
105,469
-0.01(-0.29%)
Jan 25, 2012
4.273
4.326
4.258
4.307
373,634
+0.02(+0.50%)
Jan 24, 2012
4.335
4.344
4.255
4.286
602,201
-0.06(-1.28%)
Jan 23, 2012
4.388
4.443
4.326
4.341
233,554
-0.06(-1.26%)
Jan 20, 2012
4.338
4.403
4.320
4.397
690,617
+0.05(+1.14%)
Jan 19, 2012
4.323
4.378
4.313
4.347
358,575
+0.03(+0.72%)
Jan 18, 2012
4.369
4.369
4.294
4.316
703,482
-0.06(-1.48%)
Jan 17, 2012
4.406
4.440
4.350
4.381
100,099
-0.01(-0.14%)
Jan 13, 2012
4.381
4.400
4.292
4.388
302,678
-0.02(-0.35%)
Jan 12, 2012
4.446
4.446
4.347
4.403
307,724
-0.05(-1.04%)
Jan 11, 2012
4.400
4.452
4.360
4.449
137,005
+0.04(+0.84%)
Jan 10, 2012
4.313
4.428
4.313
4.412
422,213
+0.13(+2.96%)
Jan 09, 2012
4.282
4.292
4.208
4.286
195,254
+0.02(+0.58%)
Jan 06, 2012
4.236
4.270
4.187
4.261
174,311
+0.02(+0.44%)
Jan 05, 2012
4.215
4.270
4.159
4.242
189,687
+0.03(+0.66%)
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
.