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 (%)
May 24, 2011
5.991
6.115
5.991
6.065
1,140,091
+0.05(+0.87%)
May 23, 2011
6.044
6.105
5.997
6.013
401,538
-0.09(-1.52%)
May 20, 2011
6.167
6.189
6.065
6.105
638,449
-0.08(-1.30%)
May 19, 2011
6.254
6.257
6.158
6.186
1,183,159
-0.06(-0.99%)
May 18, 2011
5.889
6.254
5.889
6.248
1,803,228
+0.15(+2.54%)
May 17, 2011
5.917
6.099
5.834
6.093
1,944,298
+0.14(+2.34%)
May 16, 2011
5.905
5.991
5.861
5.954
404,979
+0.02(+0.42%)
May 13, 2011
5.976
6.004
5.895
5.929
640,773
-0.03(-0.57%)
May 12, 2011
5.877
5.970
5.823
5.963
682,083
+0.09(+1.47%)
May 11, 2011
5.902
5.948
5.852
5.877
563,529
-0.04(-0.73%)
May 10, 2011
5.846
5.948
5.840
5.920
696,485
+0.07(+1.21%)
May 09, 2011
5.852
5.864
5.796
5.849
752,162
-0.02(-0.26%)
May 06, 2011
5.840
5.871
5.772
5.864
1,047,079
+0.06(+0.96%)
May 05, 2011
5.729
5.864
5.633
5.809
1,577,768
+0.03(+0.53%)
May 04, 2011
5.840
5.840
5.339
5.778
3,174,399
-0.15(-2.60%)
May 03, 2011
5.951
6.068
5.880
5.932
840,306
-0.03(-0.52%)
May 02, 2011
5.951
5.973
5.948
5.963
1,870,864
-0.06(-1.03%)
Apr 29, 2011
5.772
6.059
5.772
6.025
1,491,507
+0.26(+4.45%)
Apr 28, 2011
5.747
5.778
5.701
5.769
1,010,138
+0.08(+1.47%)
Apr 27, 2011
5.620
5.716
5.599
5.685
607,347
+0.04(+0.77%)
Apr 26, 2011
5.583
5.657
5.562
5.642
1,156,400
+0.05(+0.94%)
Apr 25, 2011
5.518
5.639
5.515
5.589
1,165,187
+0.07(+1.23%)
Apr 21, 2011
5.481
5.531
5.481
5.521
565,056
+0.05(+0.90%)
Apr 20, 2011
5.407
5.484
5.404
5.472
1,209,639
+0.08(+1.55%)
Apr 19, 2011
5.515
5.515
5.370
5.389
949,889
+0.01(+0.11%)
Apr 18, 2011
5.370
5.382
5.303
5.382
663,253
-0.02(-0.29%)
Apr 15, 2011
5.290
5.416
5.262
5.398
6,577,556
+0.11(+1.98%)
Apr 14, 2011
5.213
5.308
5.206
5.293
9,529,658
+0.05(+1.00%)
Apr 13, 2011
5.237
5.284
5.231
5.240
337,428
+0.00(+0.00%)
Apr 12, 2011
5.175
5.327
5.175
5.240
991,373
-0.02(-0.47%)
Apr 11, 2011
4.944
5.284
4.941
5.265
1,190,415
+0.14(+2.65%)
Apr 08, 2011
5.114
5.268
5.111
5.129
993,086
+0.03(+0.61%)
Apr 07, 2011
4.941
5.179
4.941
5.098
833,270
+0.15(+2.93%)
Apr 06, 2011
4.913
5.030
4.907
4.953
605,473
+0.04(+0.82%)
Apr 05, 2011
4.866
4.931
4.848
4.913
614,548
+0.03(+0.70%)
Apr 04, 2011
4.891
4.938
4.866
4.879
323,369
+0.00(+0.00%)
Apr 01, 2011
4.743
4.919
4.728
4.879
594,330
+0.14(+2.93%)
Mar 31, 2011
4.684
4.752
4.659
4.740
356,811
+0.04(+0.85%)
Mar 30, 2011
4.681
4.712
4.656
4.700
405,943
+0.02(+0.33%)
Mar 29, 2011
4.632
4.697
4.616
4.684
221,333
+0.05(+1.00%)
Mar 28, 2011
4.650
4.669
4.598
4.638
290,687
+0.00(+0.00%)
Mar 25, 2011
4.656
4.681
4.632
4.638
276,359
-0.03(-0.60%)
Mar 24, 2011
4.625
4.703
4.601
4.666
354,267
+0.06(+1.21%)
Mar 23, 2011
4.517
4.610
4.483
4.610
641,802
+0.09(+1.98%)
Mar 22, 2011
4.551
4.585
4.511
4.520
240,927
-0.02(-0.48%)
Mar 21, 2011
4.570
4.576
4.533
4.542
273,667
+0.06(+1.24%)
Mar 18, 2011
4.536
4.601
4.471
4.486
615,894
-0.02(-0.48%)
Mar 17, 2011
4.536
4.582
4.484
4.508
136,218
+0.02(+0.48%)
Mar 16, 2011
4.527
4.548
4.452
4.486
323,987
-0.05(-1.09%)
Mar 15, 2011
4.536
4.579
4.511
4.536
197,364
-0.05(-1.14%)
Mar 14, 2011
4.561
4.610
4.557
4.588
158,524
-0.01(-0.20%)
Mar 11, 2011
4.551
4.622
4.514
4.598
225,819
+0.02(+0.54%)
Mar 10, 2011
4.554
4.632
4.505
4.573
420,239
-0.02(-0.47%)
Mar 09, 2011
4.588
4.666
4.539
4.595
307,008
-0.01(-0.20%)
Mar 08, 2011
4.511
4.613
4.489
4.604
371,961
+0.09(+1.98%)
Mar 07, 2011
4.536
4.557
4.443
4.514
576,989
-0.02(-0.34%)
Mar 04, 2011
4.431
4.530
4.394
4.530
412,118
+0.11(+2.52%)
Mar 03, 2011
4.431
4.443
4.341
4.418
1,202,716
+0.02(+0.35%)
Mar 02, 2011
4.378
4.462
4.323
4.403
4,057,860
+0.02(+0.35%)
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
.