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
)
16.68
-0.25 (-1.51%)
Streaming Delayed Price
Updated: 3:30 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 29, 2012
5.216
5.358
5.191
5.311
513,286
+0.19(+3.74%)
Jun 28, 2012
4.950
5.135
4.950
5.120
656,667
+0.11(+2.16%)
Jun 27, 2012
4.953
5.049
4.947
5.012
408,639
+0.08(+1.63%)
Jun 26, 2012
4.925
4.962
4.863
4.931
421,902
+0.05(+0.95%)
Jun 25, 2012
4.907
4.916
4.839
4.885
483,909
-0.05(-1.06%)
Jun 22, 2012
4.928
5.012
4.922
4.938
789,051
+0.02(+0.50%)
Jun 21, 2012
4.981
5.024
4.882
4.913
1,609,861
-0.08(-1.67%)
Jun 20, 2012
5.039
5.079
4.981
4.996
237,629
-0.04(-0.86%)
Jun 19, 2012
4.900
5.077
4.894
5.039
287,286
+0.14(+2.77%)
Jun 18, 2012
4.965
4.987
4.894
4.904
302,073
-0.08(-1.55%)
Jun 15, 2012
4.842
4.996
4.842
4.981
311,222
+0.11(+2.35%)
Jun 14, 2012
4.836
4.891
4.836
4.866
369,032
+0.03(+0.57%)
Jun 13, 2012
4.826
4.882
4.814
4.839
285,923
+0.01(+0.19%)
Jun 12, 2012
4.758
4.851
4.758
4.829
335,936
+0.07(+1.49%)
Jun 11, 2012
4.851
4.885
4.752
4.758
815,424
-0.06(-1.16%)
Jun 08, 2012
4.675
4.832
4.629
4.814
242,157
+0.12(+2.63%)
Jun 07, 2012
4.727
4.794
4.669
4.690
423,938
-0.01(-0.20%)
Jun 06, 2012
4.585
4.712
4.557
4.700
262,125
+0.15(+3.26%)
Jun 05, 2012
4.542
4.579
4.493
4.551
261,365
-0.02(-0.34%)
Jun 04, 2012
4.536
4.570
4.446
4.567
444,366
+0.06(+1.23%)
Jun 01, 2012
4.539
4.585
4.468
4.511
412,859
-0.09(-2.01%)
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%)
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
.