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
)
17.60
-0.38 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2012
4.647
4.697
4.576
4.604
268,886
-0.05(-1.13%)
May 30, 2012
4.808
4.808
4.647
4.656
274,450
-0.19(-4.01%)
May 29, 2012
4.808
4.870
4.771
4.851
123,182
+0.06(+1.23%)
May 25, 2012
4.774
4.839
4.758
4.792
147,565
+0.01(+0.13%)
May 24, 2012
4.817
4.829
4.715
4.786
374,038
-0.05(-1.02%)
May 23, 2012
4.845
4.870
4.743
4.836
444,263
-0.04(-0.89%)
May 22, 2012
4.888
4.947
4.857
4.879
117,855
-0.02(-0.44%)
May 21, 2012
4.848
4.907
4.789
4.900
89,500
+0.07(+1.47%)
May 18, 2012
4.851
4.907
4.780
4.829
170,579
-0.02(-0.45%)
May 17, 2012
5.046
5.046
4.836
4.851
204,468
-0.21(-4.09%)
May 16, 2012
4.993
5.073
4.990
5.058
296,509
+0.07(+1.36%)
May 15, 2012
5.002
5.033
4.941
4.990
127,875
-0.01(-0.19%)
May 14, 2012
5.027
5.027
4.950
4.999
229,382
-0.07(-1.46%)
May 11, 2012
5.012
5.098
4.904
5.073
126,476
+0.02(+0.31%)
May 10, 2012
5.098
5.123
5.021
5.058
172,479
-0.04(-0.85%)
May 09, 2012
5.222
5.228
5.049
5.101
395,894
-0.17(-3.22%)
May 08, 2012
5.376
5.398
5.148
5.271
393,852
-0.13(-2.35%)
May 07, 2012
5.429
5.466
5.367
5.398
557,260
-0.06(-1.08%)
May 04, 2012
5.512
5.518
5.416
5.457
205,918
-0.06(-1.12%)
May 03, 2012
5.599
5.642
5.515
5.518
371,449
-0.09(-1.65%)
May 02, 2012
5.630
5.648
5.531
5.611
310,507
-0.05(-0.82%)
May 01, 2012
5.673
5.704
5.642
5.657
236,269
-0.03(-0.49%)
Apr 30, 2012
5.719
5.732
5.648
5.685
229,331
-0.05(-0.92%)
Apr 27, 2012
5.685
5.738
5.627
5.738
203,869
+0.08(+1.42%)
Apr 26, 2012
5.521
5.701
5.506
5.657
649,848
+0.11(+2.01%)
Apr 25, 2012
5.407
5.559
5.376
5.546
444,188
+0.16(+3.04%)
Apr 24, 2012
5.345
5.382
5.311
5.382
314,430
+0.03(+0.52%)
Apr 23, 2012
5.314
5.364
5.299
5.355
359,957
-0.02(-0.29%)
Apr 20, 2012
5.327
5.376
5.314
5.370
307,762
+0.07(+1.40%)
Apr 19, 2012
5.265
5.345
5.243
5.296
310,067
+0.02(+0.35%)
Apr 18, 2012
5.280
5.287
5.225
5.277
316,174
-0.01(-0.18%)
Apr 17, 2012
5.172
5.299
5.172
5.287
537,990
+0.12(+2.33%)
Apr 16, 2012
5.123
5.185
5.092
5.166
366,601
+0.06(+1.27%)
Apr 13, 2012
5.132
5.145
5.052
5.101
224,324
-0.05(-0.90%)
Apr 12, 2012
5.070
5.163
5.070
5.148
432,142
+0.07(+1.34%)
Apr 11, 2012
4.956
5.080
4.947
5.080
486,430
+0.15(+2.94%)
Apr 10, 2012
5.005
5.033
4.885
4.934
1,035,638
-0.09(-1.84%)
Apr 09, 2012
5.036
5.070
4.950
5.027
373,006
-0.07(-1.33%)
Apr 05, 2012
5.024
5.095
5.018
5.095
466,643
+0.05(+0.98%)
Apr 04, 2012
5.061
5.095
5.046
5.046
659,505
-0.05(-1.03%)
Apr 03, 2012
5.049
5.154
5.046
5.098
916,502
+0.04(+0.79%)
Apr 02, 2012
4.990
5.086
4.978
5.058
614,797
+0.05(+0.99%)
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%)
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
.