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
)
17.60
-0.38 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011
4.378
4.378
3.915
4.060
611,816
+0.13(+3.30%)
Nov 29, 2011
3.785
3.930
3.766
3.930
169,608
+0.17(+4.43%)
Nov 28, 2011
3.822
3.887
3.732
3.763
129,027
+0.03(+0.83%)
Nov 25, 2011
3.717
3.742
3.689
3.732
96,144
+0.00(+0.08%)
Nov 23, 2011
3.686
3.751
3.680
3.729
143,876
+0.00(+0.00%)
Nov 22, 2011
3.723
3.773
3.716
3.729
125,020
+0.01(+0.33%)
Nov 21, 2011
3.714
3.739
3.661
3.717
453,606
-0.07(-1.80%)
Nov 18, 2011
3.868
3.875
3.776
3.785
155,278
-0.06(-1.45%)
Nov 17, 2011
3.853
3.878
3.816
3.841
530,886
-0.01(-0.16%)
Nov 16, 2011
3.872
3.918
3.847
3.847
281,152
-0.07(-1.81%)
Nov 15, 2011
3.884
3.943
3.850
3.918
229,926
+0.02(+0.63%)
Nov 14, 2011
3.958
4.020
3.887
3.893
170,133
-0.06(-1.56%)
Nov 11, 2011
3.890
3.992
3.881
3.955
188,736
+0.11(+2.73%)
Nov 10, 2011
3.980
3.983
3.841
3.850
349,047
-0.10(-2.50%)
Nov 09, 2011
3.989
3.989
3.912
3.949
345,143
-0.13(-3.18%)
Nov 08, 2011
4.075
4.079
3.980
4.079
397,282
+0.02(+0.46%)
Nov 07, 2011
3.986
4.091
3.986
4.060
467,271
+0.05(+1.31%)
Nov 04, 2011
3.776
4.026
3.732
4.007
1,128,602
+0.01(+0.15%)
Nov 03, 2011
3.949
4.032
3.785
4.001
446,878
-0.21(-4.99%)
Nov 02, 2011
4.162
4.252
4.128
4.211
223,673
+0.11(+2.79%)
Nov 01, 2011
4.165
4.165
4.045
4.097
1,559,379
-0.15(-3.56%)
Oct 31, 2011
4.282
4.282
4.184
4.248
176,725
-0.05(-1.08%)
Oct 28, 2011
4.372
4.403
4.270
4.295
243,707
-0.09(-1.97%)
Oct 27, 2011
4.465
4.489
4.375
4.381
336,466
+0.08(+1.87%)
Oct 26, 2011
4.168
4.320
4.131
4.301
331,757
+0.19(+4.50%)
Oct 25, 2011
4.153
4.215
4.109
4.116
352,141
-0.07(-1.62%)
Oct 24, 2011
4.063
4.227
4.063
4.184
316,481
+0.12(+3.04%)
Oct 21, 2011
4.051
4.119
4.051
4.060
344,001
+0.05(+1.31%)
Oct 20, 2011
3.970
4.029
3.921
4.007
192,027
+0.03(+0.70%)
Oct 19, 2011
3.995
4.014
3.937
3.980
143,474
-0.01(-0.16%)
Oct 18, 2011
4.032
4.054
3.958
3.986
225,476
-0.03(-0.77%)
Oct 17, 2011
3.989
4.035
3.989
4.017
311,336
+0.00(+0.08%)
Oct 14, 2011
3.961
4.051
3.952
4.014
272,767
+0.10(+2.44%)
Oct 13, 2011
3.974
3.974
3.875
3.918
345,056
-0.08(-2.01%)
Oct 12, 2011
3.936
4.054
3.924
3.998
488,126
+0.07(+1.81%)
Oct 11, 2011
3.875
3.943
3.859
3.927
309,491
+0.04(+1.03%)
Oct 10, 2011
3.924
4.035
3.853
3.887
469,080
+0.03(+0.80%)
Oct 07, 2011
3.887
3.915
3.745
3.856
380,278
-0.01(-0.32%)
Oct 06, 2011
3.785
3.893
3.779
3.868
170,722
+0.10(+2.54%)
Oct 05, 2011
3.677
3.831
3.624
3.773
821,803
+0.10(+2.78%)
Oct 04, 2011
3.479
3.732
3.374
3.671
1,314,901
+0.11(+3.13%)
Oct 03, 2011
3.742
3.770
3.547
3.559
850,006
-0.18(-4.87%)
Sep 30, 2011
3.745
3.831
3.739
3.742
464,901
-0.06(-1.46%)
Sep 29, 2011
3.776
3.819
3.717
3.797
433,395
+0.04(+0.99%)
Sep 28, 2011
3.977
4.007
3.739
3.760
432,547
-0.22(-5.44%)
Sep 27, 2011
3.915
4.085
3.896
3.977
363,054
+0.11(+2.88%)
Sep 26, 2011
3.819
3.878
3.689
3.865
672,959
+0.07(+1.87%)
Sep 23, 2011
3.766
3.856
3.683
3.794
698,637
+0.03(+0.90%)
Sep 22, 2011
3.902
3.915
3.714
3.760
392,285
-0.26(-6.38%)
Sep 21, 2011
4.221
4.270
4.014
4.017
659,680
-0.22(-5.11%)
Sep 20, 2011
4.230
4.289
4.193
4.233
503,195
+0.01(+0.22%)
Sep 19, 2011
4.313
4.344
4.190
4.224
594,136
-0.21(-4.74%)
Sep 16, 2011
4.465
4.502
4.363
4.434
814,741
-0.04(-0.90%)
Sep 15, 2011
4.449
4.474
4.335
4.474
685,128
-0.05(-1.09%)
Sep 14, 2011
4.403
4.570
4.388
4.523
322,239
+0.14(+3.24%)
Sep 13, 2011
4.233
4.384
4.233
4.381
6,247,210
+0.15(+3.50%)
Sep 12, 2011
4.137
4.236
4.113
4.233
330,579
+0.05(+1.11%)
Sep 09, 2011
4.125
4.208
4.106
4.187
641,488
+0.01(+0.22%)
Sep 08, 2011
4.363
4.363
4.171
4.177
379,508
-0.19(-4.45%)
Sep 07, 2011
4.295
4.372
4.292
4.372
189,587
+0.14(+3.28%)
Sep 06, 2011
4.137
4.242
4.054
4.233
426,925
-0.00(-0.07%)
Sep 02, 2011
4.378
4.378
4.224
4.236
258,714
-0.22(-4.92%)
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
.