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, 2012
5.441
5.463
5.339
5.407
269,996
+0.00(+0.00%)
Aug 30, 2012
5.404
5.438
5.392
5.407
188,043
-0.02(-0.40%)
Aug 29, 2012
5.401
5.435
5.333
5.429
197,733
+0.16(+3.11%)
Aug 27, 2012
5.339
5.339
5.192
5.265
319,753
-0.05(-0.87%)
Aug 24, 2012
5.277
5.342
5.237
5.311
815,547
+0.02(+0.47%)
Aug 23, 2012
5.463
5.469
5.225
5.287
1,285,197
-0.19(-3.39%)
Aug 22, 2012
5.206
5.673
5.163
5.472
2,495,966
+0.26(+4.92%)
Aug 21, 2012
5.213
5.259
5.191
5.216
274,324
+0.00(+0.06%)
Aug 20, 2012
5.250
5.250
5.188
5.213
195,992
-0.04(-0.82%)
Aug 17, 2012
5.271
5.274
5.237
5.256
183,130
+0.00(+0.06%)
Aug 16, 2012
5.225
5.262
5.194
5.253
250,303
+0.02(+0.41%)
Aug 15, 2012
5.219
5.237
5.206
5.231
123,522
+0.02(+0.30%)
Aug 14, 2012
5.151
5.250
5.129
5.216
307,808
+0.06(+1.26%)
Aug 13, 2012
5.049
5.154
5.030
5.151
363,704
+0.11(+2.14%)
Aug 10, 2012
4.990
5.049
4.950
5.043
165,336
+0.03(+0.55%)
Aug 09, 2012
4.913
5.015
4.904
5.015
434,692
-0.04(-0.86%)
Aug 08, 2012
4.959
5.067
4.959
5.058
223,900
+0.07(+1.42%)
Aug 07, 2012
4.357
5.055
4.357
4.987
859,132
+0.18(+3.73%)
Aug 06, 2012
4.727
4.836
4.703
4.808
555,548
+0.08(+1.70%)
Aug 03, 2012
4.897
4.913
4.675
4.727
1,012,106
-0.12(-2.55%)
Aug 02, 2012
4.832
4.907
4.777
4.851
146,970
-0.03(-0.70%)
Aug 01, 2012
4.972
5.012
4.857
4.885
200,180
-0.06(-1.25%)
Jul 31, 2012
4.938
4.956
4.882
4.947
341,250
-0.01(-0.19%)
Jul 30, 2012
4.888
5.009
4.832
4.956
620,694
-0.14(-2.79%)
Jul 27, 2012
5.067
5.169
5.033
5.098
254,594
+0.07(+1.48%)
Jul 26, 2012
5.043
5.061
4.959
5.024
224,052
+0.03(+0.68%)
Jul 25, 2012
4.987
4.996
4.942
4.990
134,351
+0.02(+0.37%)
Jul 24, 2012
4.953
4.984
4.916
4.972
310,132
+0.00(+0.00%)
Jul 23, 2012
4.950
5.005
4.873
4.972
326,929
-0.05(-0.98%)
Jul 20, 2012
5.129
5.160
5.021
5.021
162,987
-0.14(-2.64%)
Jul 19, 2012
5.073
5.166
5.018
5.157
357,982
+0.07(+1.40%)
Jul 18, 2012
5.104
5.135
5.052
5.086
189,542
-0.02(-0.36%)
Jul 17, 2012
5.111
5.123
5.052
5.104
117,201
+0.00(+0.06%)
Jul 16, 2012
5.141
5.151
5.039
5.101
144,924
-0.04(-0.72%)
Jul 13, 2012
5.145
5.194
5.132
5.138
299,823
+0.03(+0.67%)
Jul 12, 2012
5.175
5.216
5.104
5.104
524,996
-0.13(-2.48%)
Jul 11, 2012
5.253
5.268
5.175
5.234
288,758
+0.00(+0.06%)
Jul 10, 2012
5.277
5.327
5.194
5.231
264,067
-0.05(-0.94%)
Jul 09, 2012
5.305
5.330
5.253
5.280
268,184
-0.04(-0.70%)
Jul 06, 2012
5.268
5.351
5.228
5.318
508,490
-0.10(-1.77%)
Jul 05, 2012
5.302
5.416
5.299
5.413
1,378,999
+0.06(+1.21%)
Jul 03, 2012
5.299
5.348
5.259
5.348
474,659
+0.00(+0.06%)
Jul 02, 2012
5.265
5.361
5.207
5.345
564,147
+0.03(+0.64%)
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%)
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
.