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
)
16.71
-0.22 (-1.30%)
Streaming Delayed Price
Updated: 2:18 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 (%)
Jul 30, 2010
3.912
3.952
3.859
3.912
155,397
-0.02(-0.39%)
Jul 29, 2010
3.918
3.964
3.804
3.927
365
+0.04(+1.03%)
Jul 28, 2010
3.881
3.930
3.862
3.887
164,828
+0.00(+0.00%)
Jul 27, 2010
4.020
4.020
3.875
3.887
1,466
-0.11(-2.78%)
Jul 26, 2010
3.952
4.041
3.952
3.998
245,908
+0.03(+0.78%)
Jul 23, 2010
3.850
4.038
3.850
3.967
574,251
+0.09(+2.31%)
Jul 22, 2010
3.847
3.899
3.802
3.878
318,812
+0.07(+1.87%)
Jul 21, 2010
3.893
3.961
3.800
3.807
284,081
-0.06(-1.68%)
Jul 20, 2010
3.828
3.896
3.813
3.872
359
-0.01(-0.16%)
Jul 19, 2010
3.909
3.942
3.850
3.878
187,972
-0.03(-0.79%)
Jul 16, 2010
3.909
3.998
3.906
3.909
435,081
-0.11(-2.62%)
Jul 15, 2010
4.004
4.020
3.970
4.014
1,005,086
+0.02(+0.39%)
Jul 14, 2010
3.946
4.060
3.946
3.998
377,780
+0.03(+0.70%)
Jul 13, 2010
3.930
4.003
3.924
3.970
1,336
+0.08(+2.07%)
Jul 12, 2010
3.955
3.989
3.847
3.890
178,505
-0.10(-2.40%)
Jul 09, 2010
3.986
3.986
3.862
3.986
432,802
+0.10(+2.46%)
Jul 08, 2010
3.983
4.008
3.865
3.890
256,073
-0.07(-1.72%)
Jul 07, 2010
3.816
3.974
3.788
3.958
237,467
+0.14(+3.56%)
Jul 06, 2010
3.875
3.906
3.791
3.822
1,666
+0.01(+0.16%)
Jul 02, 2010
3.816
3.856
3.739
3.816
312,018
+0.06(+1.56%)
Jul 01, 2010
3.828
3.828
3.699
3.757
537,126
-0.06(-1.70%)
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%)
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
.