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 (%)
Aug 31, 2011
4.496
4.548
4.449
4.533
434,838
+0.06(+1.45%)
Aug 30, 2011
4.462
4.517
4.431
4.468
440,392
-0.02(-0.48%)
Aug 29, 2011
4.381
4.496
4.279
4.489
437,301
+0.17(+3.86%)
Aug 26, 2011
4.248
4.350
4.171
4.323
538,375
+0.07(+1.67%)
Aug 25, 2011
4.474
4.474
4.236
4.252
257,157
-0.18(-4.04%)
Aug 24, 2011
4.350
4.459
4.326
4.431
3,168,729
+0.09(+1.99%)
Aug 23, 2011
4.215
4.350
4.171
4.344
1,140,425
+0.14(+3.31%)
Aug 22, 2011
4.307
4.332
4.171
4.205
502,383
-0.02(-0.51%)
Aug 19, 2011
4.233
4.326
4.215
4.227
781,422
-0.05(-1.16%)
Aug 18, 2011
4.295
4.372
4.199
4.276
1,206,066
-0.13(-3.01%)
Aug 17, 2011
4.517
4.551
4.391
4.409
571,125
-0.10(-2.19%)
Aug 16, 2011
4.582
4.622
4.456
4.508
1,600,562
+0.16(+3.70%)
Aug 15, 2011
4.304
4.408
4.239
4.347
870,955
+0.06(+1.30%)
Aug 12, 2011
4.227
4.320
4.171
4.292
1,123,741
+0.10(+2.28%)
Aug 11, 2011
4.323
4.378
4.088
4.196
1,370,895
-0.12(-2.79%)
Aug 10, 2011
4.329
4.888
3.692
4.316
3,895,070
-0.84(-16.35%)
Aug 09, 2011
5.002
5.166
4.873
5.160
914,848
+0.22(+4.38%)
Aug 08, 2011
5.002
5.123
4.839
4.944
913,942
-0.18(-3.50%)
Aug 05, 2011
5.284
5.311
5.002
5.123
950,549
-0.10(-1.89%)
Aug 04, 2011
5.373
5.389
5.160
5.222
776,367
-0.21(-3.87%)
Aug 03, 2011
5.302
5.506
5.259
5.432
748,139
+0.11(+1.97%)
Aug 02, 2011
5.466
5.505
5.271
5.327
269,624
-0.17(-3.15%)
Aug 01, 2011
5.537
5.562
5.372
5.500
453,179
+0.01(+0.11%)
Jul 29, 2011
5.457
5.506
5.416
5.494
264,685
-0.01(-0.22%)
Jul 28, 2011
5.512
5.571
5.488
5.506
239,312
+0.00(+0.00%)
Jul 27, 2011
5.654
5.654
5.469
5.506
437,809
-0.19(-3.26%)
Jul 26, 2011
5.747
5.759
5.667
5.691
293,554
-0.06(-1.02%)
Jul 25, 2011
5.676
5.796
5.645
5.750
306,170
+0.05(+0.81%)
Jul 22, 2011
5.716
5.725
5.701
5.704
232,327
-0.02(-0.43%)
Jul 21, 2011
5.667
5.775
5.664
5.729
324,401
+0.08(+1.42%)
Jul 20, 2011
5.639
5.682
5.608
5.648
262,006
-0.01(-0.11%)
Jul 19, 2011
5.611
5.685
5.580
5.654
238,632
+0.07(+1.27%)
Jul 18, 2011
5.630
5.691
5.506
5.583
379,288
-0.05(-0.82%)
Jul 15, 2011
5.661
5.695
5.586
5.630
391,903
-0.02(-0.33%)
Jul 14, 2011
5.775
5.818
5.633
5.648
376,890
-0.14(-2.35%)
Jul 13, 2011
5.719
5.889
5.719
5.784
412,471
+0.07(+1.24%)
Jul 12, 2011
5.741
5.763
5.654
5.713
273,359
-0.05(-0.86%)
Jul 11, 2011
5.917
5.932
5.738
5.763
386,576
-0.22(-3.67%)
Jul 08, 2011
5.939
6.000
5.898
5.982
460,341
-0.00(-0.05%)
Jul 07, 2011
6.016
6.059
5.973
5.985
446,981
+0.02(+0.26%)
Jul 06, 2011
5.985
6.004
5.877
5.970
1,029,528
-0.06(-0.92%)
Jul 05, 2011
5.979
6.068
5.960
6.025
1,009,588
+0.05(+0.78%)
Jul 01, 2011
5.843
6.000
5.843
5.979
825,522
+0.14(+2.33%)
Jun 30, 2011
5.772
5.868
5.756
5.843
483,359
+0.07(+1.18%)
Jun 29, 2011
5.710
5.781
5.704
5.775
375,375
+0.07(+1.30%)
Jun 28, 2011
5.639
5.735
5.611
5.701
432,087
+0.07(+1.21%)
Jun 27, 2011
5.623
5.682
5.580
5.633
283,344
-0.00(-0.05%)
Jun 24, 2011
5.614
5.657
5.559
5.636
1,027,266
+0.01(+0.16%)
Jun 23, 2011
5.534
5.648
5.515
5.627
948,206
+0.05(+0.89%)
Jun 22, 2011
5.602
5.661
5.565
5.577
1,052,911
-0.05(-0.82%)
Jun 21, 2011
5.577
5.673
5.549
5.623
715,742
+0.06(+1.17%)
Jun 20, 2011
5.491
5.562
5.488
5.559
947,575
+0.05(+0.90%)
Jun 17, 2011
5.574
5.620
5.500
5.509
881,600
-0.02(-0.34%)
Jun 16, 2011
5.540
5.577
5.435
5.528
1,403,460
-0.05(-0.94%)
Jun 15, 2011
5.571
5.630
5.503
5.580
439,628
-0.05(-0.93%)
Jun 14, 2011
5.679
5.713
5.617
5.633
667,121
-0.00(-0.05%)
Jun 13, 2011
5.741
5.766
5.599
5.636
575,384
-0.11(-1.83%)
Jun 10, 2011
5.695
5.800
5.679
5.741
941,215
+0.04(+0.70%)
Jun 09, 2011
5.738
5.766
5.691
5.701
490,997
-0.04(-0.65%)
Jun 08, 2011
5.806
5.858
5.732
5.738
359,558
-0.09(-1.59%)
Jun 07, 2011
5.858
5.883
5.806
5.830
470,578
+0.02(+0.37%)
Jun 06, 2011
5.868
5.892
5.787
5.809
837,565
-0.05(-0.90%)
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
.