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
)
17.08
+0.43 (+2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jan 04, 2012
4.211
4.264
4.184
4.215
107,550
+0.04(+1.04%)
Dec 30, 2011
4.248
4.255
4.170
4.171
261,164
-0.01(-0.15%)
Dec 29, 2011
4.199
4.255
4.171
4.177
218,294
-0.01(-0.22%)
Dec 28, 2011
4.215
4.233
4.153
4.187
236,907
-0.04(-0.88%)
Dec 27, 2011
4.193
4.295
4.165
4.224
121,240
+0.03(+0.66%)
Dec 23, 2011
4.193
4.196
4.131
4.196
294,839
+0.04(+1.04%)
Dec 21, 2011
4.168
4.184
4.134
4.153
252,843
-0.02(-0.52%)
Dec 20, 2011
4.156
4.190
4.134
4.174
445,926
+0.09(+2.19%)
Dec 19, 2011
4.137
4.137
4.020
4.085
303,455
-0.01(-0.30%)
Dec 16, 2011
4.091
4.122
4.068
4.097
243,710
+0.03(+0.68%)
Dec 15, 2011
4.069
4.091
3.995
4.069
129,502
+0.06(+1.39%)
Dec 14, 2011
4.143
4.248
4.001
4.014
515,183
-0.15(-3.63%)
Dec 13, 2011
4.156
4.202
4.143
4.165
324,278
+0.03(+0.67%)
Dec 12, 2011
4.075
4.187
4.045
4.137
404,862
+0.03(+0.75%)
Dec 09, 2011
4.082
4.134
4.082
4.106
146,581
+0.02(+0.61%)
Dec 08, 2011
4.075
4.106
4.072
4.082
165,547
-0.02(-0.60%)
Dec 07, 2011
4.097
4.116
4.026
4.106
208,854
-0.00(-0.08%)
Dec 06, 2011
4.248
4.248
4.109
4.109
74,506
-0.12(-2.85%)
Dec 05, 2011
4.193
4.276
4.165
4.230
324,776
+0.10(+2.39%)
Dec 02, 2011
4.038
4.181
4.017
4.131
618,244
+0.14(+3.40%)
Dec 01, 2011
4.041
4.072
3.943
3.995
233,768
-0.06(-1.60%)
Nov 30, 2011
4.378
4.378
3.915
4.060
611,816
+0.13(+3.30%)
Nov 29, 2011
3.785
3.930
3.766
3.930
169,608
+0.17(+4.43%)
Nov 28, 2011
3.822
3.887
3.732
3.763
129,027
+0.03(+0.83%)
Nov 25, 2011
3.717
3.742
3.689
3.732
96,144
+0.00(+0.08%)
Nov 23, 2011
3.686
3.751
3.680
3.729
143,876
+0.00(+0.00%)
Nov 22, 2011
3.723
3.773
3.716
3.729
125,020
+0.01(+0.33%)
Nov 21, 2011
3.714
3.739
3.661
3.717
453,606
-0.07(-1.80%)
Nov 18, 2011
3.868
3.875
3.776
3.785
155,278
-0.06(-1.45%)
Nov 17, 2011
3.853
3.878
3.816
3.841
530,886
-0.01(-0.16%)
Nov 16, 2011
3.872
3.918
3.847
3.847
281,152
-0.07(-1.81%)
Nov 15, 2011
3.884
3.943
3.850
3.918
229,926
+0.02(+0.63%)
Nov 14, 2011
3.958
4.020
3.887
3.893
170,133
-0.06(-1.56%)
Nov 11, 2011
3.890
3.992
3.881
3.955
188,736
+0.11(+2.73%)
Nov 10, 2011
3.980
3.983
3.841
3.850
349,047
-0.10(-2.50%)
Nov 09, 2011
3.989
3.989
3.912
3.949
345,143
-0.13(-3.18%)
Nov 08, 2011
4.075
4.079
3.980
4.079
397,282
+0.02(+0.46%)
Nov 07, 2011
3.986
4.091
3.986
4.060
467,271
+0.05(+1.31%)
Nov 04, 2011
3.776
4.026
3.732
4.007
1,128,602
+0.01(+0.15%)
Nov 03, 2011
3.949
4.032
3.785
4.001
446,878
-0.21(-4.99%)
Nov 02, 2011
4.162
4.252
4.128
4.211
223,673
+0.11(+2.79%)
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
.