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
)
17.74
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2010
4.678
4.672
4.672
4.672
516,859
+0.02(+0.40%)
Mar 31, 2010
4.774
4.808
4.647
4.653
3,135,998
-0.15(-3.15%)
Mar 30, 2010
4.721
4.805
4.684
4.805
1,220,148
+0.11(+2.30%)
Mar 29, 2010
4.740
4.740
4.666
4.697
407,869
-0.01(-0.26%)
Mar 26, 2010
4.650
4.740
4.610
4.709
892,364
+0.07(+1.60%)
Mar 25, 2010
4.632
4.638
4.591
4.635
447,570
+0.03(+0.74%)
Mar 24, 2010
4.591
4.647
4.561
4.601
394,175
-0.03(-0.73%)
Mar 23, 2010
4.684
4.684
4.619
4.635
214,757
-0.02(-0.40%)
Mar 22, 2010
4.536
4.727
4.533
4.653
2,227,348
+0.12(+2.59%)
Mar 19, 2010
4.431
4.573
4.403
4.536
1,225,553
+0.08(+1.80%)
Mar 18, 2010
4.485
4.485
4.409
4.456
72,962
-0.04(-0.83%)
Mar 17, 2010
4.514
4.557
4.456
4.493
419,533
-0.01(-0.21%)
Mar 16, 2010
4.388
4.511
4.298
4.502
800,711
+0.14(+3.11%)
Mar 15, 2010
4.360
4.381
4.354
4.366
499,450
-0.02(-0.49%)
Mar 12, 2010
4.313
4.388
4.261
4.388
307,607
+0.07(+1.72%)
Mar 11, 2010
4.363
4.375
4.313
4.313
530,601
-0.07(-1.69%)
Mar 10, 2010
4.363
4.400
4.357
4.388
372,999
+0.01(+0.14%)
Mar 09, 2010
4.384
4.403
4.320
4.381
725,671
-0.01(-0.14%)
Mar 08, 2010
4.369
4.397
4.335
4.388
464,037
+0.00(+0.00%)
Mar 05, 2010
4.338
4.456
4.329
4.388
717,334
+0.06(+1.43%)
Mar 04, 2010
4.369
4.418
4.301
4.326
1,043,940
-0.06(-1.34%)
Mar 03, 2010
4.335
4.406
4.282
4.384
1,639,769
+0.07(+1.65%)
Mar 02, 2010
4.184
4.326
4.171
4.313
1,212,487
+0.15(+3.71%)
Mar 01, 2010
4.181
4.304
4.109
4.159
1,396,340
+0.02(+0.45%)
Feb 26, 2010
4.326
4.326
4.048
4.140
2,220,144
-0.22(-4.96%)
Feb 25, 2010
4.137
4.378
4.060
4.357
786,646
+0.15(+3.68%)
Feb 24, 2010
4.323
4.350
4.187
4.202
530,358
-0.09(-2.16%)
Feb 23, 2010
4.320
4.329
4.168
4.295
266,349
-0.04(-1.00%)
Feb 22, 2010
4.372
4.372
4.313
4.338
437,146
-0.03(-0.78%)
Feb 19, 2010
4.354
4.384
4.338
4.372
380,838
+0.02(+0.43%)
Feb 18, 2010
4.094
4.357
4.094
4.354
2,002,826
+0.25(+6.10%)
Feb 17, 2010
4.323
4.372
4.100
4.103
1,394,505
-0.20(-4.67%)
Feb 16, 2010
4.582
4.632
4.298
4.304
9,013,665
-0.26(-5.69%)
Feb 12, 2010
4.446
4.564
4.564
4.564
227,521
+0.09(+2.00%)
Feb 11, 2010
4.468
4.477
4.430
4.474
148,484
+0.03(+0.77%)
Feb 10, 2010
4.409
4.465
4.403
4.440
98,355
+0.01(+0.14%)
Feb 09, 2010
4.428
4.496
4.385
4.434
1,674,939
+0.03(+0.77%)
Feb 08, 2010
4.375
4.446
4.372
4.400
2,607,863
+0.01(+0.28%)
Feb 05, 2010
4.335
4.412
4.292
4.388
530,239
+0.07(+1.72%)
Feb 04, 2010
4.372
4.412
4.313
4.313
480,449
-0.09(-2.03%)
Feb 03, 2010
4.397
4.428
4.326
4.403
379,472
-0.03(-0.77%)
Feb 02, 2010
4.480
4.579
4.425
4.437
614,736
-0.01(-0.28%)
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
.