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
)
16.69
-0.24 (-1.42%)
Streaming Delayed Price
Updated: 2:42 PM EDT, May 23, 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 (%)
Jun 30, 2010
3.766
4.088
3.757
3.822
2,204
+0.03(+0.90%)
Jun 29, 2010
3.726
3.807
3.559
3.788
765,117
-0.14(-3.54%)
Jun 25, 2010
3.927
3.949
3.739
3.927
1,871,045
+0.12(+3.17%)
Jun 24, 2010
3.980
3.995
3.807
3.807
694,611
-0.19(-4.72%)
Jun 23, 2010
3.980
4.014
3.940
3.995
281,318
+0.01(+0.15%)
Jun 22, 2010
4.088
4.100
3.980
3.989
5,676
-0.09(-2.27%)
Jun 21, 2010
4.137
4.184
4.063
4.082
207,608
-0.02(-0.60%)
Jun 18, 2010
4.106
4.125
4.069
4.106
139,853
+0.01(+0.23%)
Jun 17, 2010
4.088
4.119
4.041
4.097
350,186
+0.01(+0.30%)
Jun 16, 2010
4.140
4.171
4.063
4.085
259,789
-0.08(-2.00%)
Jun 15, 2010
4.106
4.205
4.079
4.168
3,786
+0.08(+2.04%)
Jun 14, 2010
4.029
4.174
3.995
4.085
436,265
+0.07(+1.69%)
Jun 11, 2010
3.964
4.032
3.943
4.017
754,323
+0.02(+0.54%)
Jun 10, 2010
4.085
4.137
3.899
3.995
8,058
-0.04(-0.92%)
Jun 09, 2010
4.134
4.171
4.017
4.032
580,449
-0.07(-1.73%)
Jun 08, 2010
4.085
4.174
4.085
4.103
2,938
+0.01(+0.15%)
Jun 07, 2010
4.119
4.326
4.091
4.097
1,364,441
-0.00(-0.08%)
Jun 04, 2010
4.100
4.270
4.085
4.100
1,675,628
-0.23(-5.21%)
Jun 03, 2010
4.360
4.406
4.313
4.326
941,607
+0.00(+0.00%)
Jun 02, 2010
4.357
4.456
4.313
4.326
2,178
-0.00(-0.07%)
Jun 01, 2010
4.292
4.508
4.292
4.329
799,100
+0.02(+0.50%)
May 28, 2010
4.307
4.371
4.270
4.307
1,486,060
-0.05(-1.06%)
May 27, 2010
4.264
4.375
4.264
4.354
858,670
+0.10(+2.32%)
May 26, 2010
4.150
4.431
4.150
4.255
3,764,422
+0.14(+3.46%)
May 25, 2010
4.270
4.391
4.029
4.113
1,893
-0.25(-5.67%)
May 24, 2010
4.459
4.542
4.320
4.360
767,082
-0.11(-2.35%)
May 21, 2010
4.366
4.477
4.289
4.465
484,864
+0.06(+1.26%)
May 20, 2010
4.527
4.573
4.400
4.409
1,361,406
-0.21(-4.48%)
May 19, 2010
4.625
4.641
4.536
4.616
349,186
-0.02(-0.33%)
May 18, 2010
4.625
4.650
4.570
4.632
559
+0.06(+1.28%)
May 17, 2010
4.641
4.650
4.483
4.573
588,190
-0.06(-1.20%)
May 14, 2010
4.629
4.635
4.545
4.629
315,342
+0.00(+0.07%)
May 13, 2010
4.666
4.693
4.588
4.625
402,691
-0.07(-1.51%)
May 12, 2010
4.641
4.749
4.616
4.697
411,490
+0.05(+1.13%)
May 11, 2010
4.681
4.715
4.638
4.644
1,359
+0.01(+0.20%)
May 10, 2010
4.649
4.653
4.548
4.635
846,685
+0.04(+0.94%)
May 07, 2010
4.542
4.672
4.485
4.591
890,445
-0.12(-2.48%)
May 06, 2010
4.706
4.752
4.508
4.708
837,468
-0.06(-1.31%)
May 05, 2010
4.710
4.786
4.700
4.771
501,376
-0.02(-0.32%)
May 04, 2010
4.811
4.857
4.692
4.786
668,836
-0.07(-1.53%)
May 03, 2010
4.805
4.894
4.792
4.860
916,227
+0.05(+1.09%)
Apr 30, 2010
4.740
4.851
4.715
4.808
516,257
+0.05(+1.04%)
Apr 29, 2010
4.678
4.777
4.629
4.758
475,132
+0.09(+1.92%)
Apr 28, 2010
4.697
4.700
4.613
4.669
1,429,177
-0.02(-0.46%)
Apr 27, 2010
4.684
4.758
4.684
4.690
1,268,513
-0.09(-1.81%)
Apr 26, 2010
4.805
4.842
4.749
4.777
162,045
-0.02(-0.32%)
Apr 23, 2010
4.761
4.802
4.761
4.792
369,896
+0.01(+0.13%)
Apr 22, 2010
4.709
4.829
4.692
4.786
2,387,678
+0.07(+1.44%)
Apr 21, 2010
4.771
4.820
4.675
4.718
426,346
-0.07(-1.48%)
Apr 20, 2010
4.650
4.795
4.610
4.789
1,323
+0.14(+3.06%)
Apr 19, 2010
4.629
4.673
4.588
4.647
597,117
+0.02(+0.53%)
Apr 16, 2010
4.635
4.687
4.582
4.622
382,091
-0.05(-1.06%)
Apr 15, 2010
4.734
4.734
4.663
4.672
379,207
-0.06(-1.31%)
Apr 14, 2010
4.675
4.746
4.672
4.734
641,932
+0.06(+1.19%)
Apr 13, 2010
4.687
4.743
4.625
4.678
860,786
+0.00(+0.00%)
Apr 12, 2010
4.749
4.761
4.635
4.678
640,152
-0.08(-1.75%)
Apr 09, 2010
4.737
4.774
4.737
4.761
201,720
+0.02(+0.52%)
Apr 08, 2010
4.629
4.737
4.598
4.737
350,891
+0.08(+1.73%)
Apr 07, 2010
4.771
4.805
4.641
4.656
553,179
-0.10(-2.08%)
Apr 06, 2010
4.663
4.873
4.616
4.755
714,292
+0.14(+3.08%)
Apr 05, 2010
4.663
4.712
4.610
4.613
520,338
-0.06(-1.26%)
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
.