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
)
17.18
+0.07 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 28, 2013
6.152
6.229
6.136
6.189
3,145,093
+0.05(+0.81%)
Mar 27, 2013
6.136
6.170
6.084
6.139
1,024,880
-0.04(-0.65%)
Mar 26, 2013
6.161
6.201
6.105
6.180
1,212,400
+0.03(+0.45%)
Mar 25, 2013
6.204
6.204
6.118
6.152
803,498
-0.03(-0.45%)
Mar 22, 2013
6.201
6.201
6.081
6.180
2,292,960
+0.00(+0.00%)
Mar 21, 2013
6.149
6.234
6.093
6.180
940,480
-0.09(-1.48%)
Mar 20, 2013
6.346
6.353
6.272
6.272
1,130,900
-0.03(-0.44%)
Mar 19, 2013
6.371
6.402
6.291
6.300
968,434
-0.07(-1.12%)
Mar 18, 2013
6.300
6.377
6.254
6.371
1,917,921
+0.00(+0.05%)
Mar 15, 2013
6.331
6.408
6.272
6.368
7,226,757
+0.03(+0.49%)
Mar 14, 2013
6.112
6.353
6.050
6.337
5,781,764
+0.22(+3.64%)
Mar 13, 2013
6.118
6.158
6.068
6.115
1,423,163
+0.01(+0.20%)
Mar 12, 2013
6.081
6.149
6.059
6.102
1,644,542
+0.03(+0.46%)
Mar 11, 2013
6.143
6.177
6.059
6.075
2,083,987
-0.09(-1.45%)
Mar 08, 2013
5.997
6.180
5.954
6.164
6,029,863
+0.20(+3.37%)
Mar 07, 2013
6.013
6.056
5.889
5.963
28,394,216
-0.24(-3.84%)
Mar 06, 2013
6.272
6.288
6.112
6.201
3,115,295
-0.12(-1.91%)
Mar 05, 2013
6.371
6.421
6.288
6.322
1,914,549
-0.04(-0.58%)
Mar 04, 2013
6.334
6.489
6.245
6.359
1,073,505
-0.29(-4.41%)
Mar 01, 2013
6.489
6.679
6.439
6.652
969,576
+0.10(+1.46%)
Feb 28, 2013
6.566
6.584
6.479
6.557
697,954
-0.01(-0.09%)
Feb 27, 2013
6.501
6.625
6.501
6.563
567,610
+0.05(+0.76%)
Feb 26, 2013
6.393
6.560
6.380
6.513
1,984,709
-0.07(-1.13%)
Feb 22, 2013
6.603
6.691
6.520
6.587
1,172,174
-0.01(-0.19%)
Feb 21, 2013
6.773
6.813
6.096
6.600
2,088,113
-0.19(-2.78%)
Feb 20, 2013
6.813
6.896
6.739
6.788
1,032,049
-0.07(-0.99%)
Feb 19, 2013
6.634
6.859
6.631
6.856
3,048,776
+0.24(+3.59%)
Feb 15, 2013
6.671
6.674
6.581
6.618
3,880,713
-0.03(-0.51%)
Feb 14, 2013
6.628
6.674
6.609
6.652
925,285
+0.02(+0.28%)
Feb 13, 2013
6.643
6.655
6.621
6.634
402,312
+0.01(+0.09%)
Feb 12, 2013
6.659
6.671
6.606
6.628
1,035,156
-0.03(-0.46%)
Feb 11, 2013
6.714
6.714
6.628
6.659
522,051
-0.05(-0.74%)
Feb 08, 2013
6.693
6.777
6.669
6.708
369,802
+0.03(+0.51%)
Feb 07, 2013
6.723
6.764
6.646
6.674
1,015,278
-0.07(-1.10%)
Feb 06, 2013
6.665
6.748
6.649
6.748
500,020
+0.20(+3.07%)
Feb 04, 2013
6.649
6.680
6.532
6.547
484,217
-0.15(-2.31%)
Feb 01, 2013
6.668
6.705
6.591
6.702
986,176
+0.11(+1.69%)
Jan 31, 2013
6.486
6.603
6.399
6.591
1,044,199
+0.06(+0.99%)
Jan 30, 2013
6.553
6.578
6.504
6.526
657,997
-0.03(-0.42%)
Jan 29, 2013
6.569
6.628
6.541
6.553
650,796
-0.04(-0.56%)
Jan 28, 2013
6.520
6.621
6.507
6.591
1,851,960
+0.08(+1.23%)
Jan 25, 2013
6.495
6.529
6.482
6.510
1,416,600
+0.02(+0.29%)
Jan 24, 2013
6.470
6.538
6.458
6.492
808,527
+0.03(+0.53%)
Jan 23, 2013
6.516
6.538
6.448
6.458
1,830,039
-0.08(-1.23%)
Jan 22, 2013
6.439
6.550
6.430
6.538
619,720
+0.03(+0.47%)
Jan 18, 2013
6.461
6.507
6.433
6.507
302,885
+0.04(+0.57%)
Jan 17, 2013
6.427
6.504
6.397
6.470
536,223
+0.07(+1.11%)
Jan 16, 2013
6.279
6.414
6.149
6.399
1,848,620
+0.12(+1.97%)
Jan 15, 2013
6.248
6.303
6.214
6.275
1,583,163
+0.00(+0.05%)
Jan 14, 2013
6.365
6.377
6.238
6.272
1,000,533
-0.10(-1.60%)
Jan 11, 2013
6.387
6.405
6.334
6.374
650,796
-0.00(-0.05%)
Jan 10, 2013
6.414
6.414
6.368
6.377
820,007
-0.02(-0.29%)
Jan 09, 2013
6.405
6.455
6.365
6.396
1,530,199
+0.01(+0.15%)
Jan 08, 2013
6.368
6.455
6.334
6.387
1,122,423
+0.02(+0.34%)
Jan 07, 2013
6.362
6.402
6.263
6.365
1,220,433
-0.01(-0.10%)
Jan 04, 2013
6.362
6.458
6.337
6.371
827,940
+0.01(+0.10%)
Jan 03, 2013
6.365
6.365
6.305
6.365
829,691
+0.01(+0.15%)
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
.