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
)
16.99
-0.09 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2011
4.548
4.595
4.354
4.585
912,181
+0.06(+1.23%)
Jan 28, 2011
4.551
4.551
4.425
4.530
321,197
-0.02(-0.34%)
Jan 27, 2011
4.527
4.570
4.499
4.545
132,147
+0.02(+0.34%)
Jan 26, 2011
4.520
4.530
4.477
4.530
220,896
+0.01(+0.21%)
Jan 25, 2011
4.437
4.520
4.431
4.520
201,229
+0.07(+1.53%)
Jan 24, 2011
4.415
4.486
4.394
4.452
304,497
+0.03(+0.63%)
Jan 21, 2011
4.468
4.468
4.391
4.425
154,925
-0.02(-0.49%)
Jan 20, 2011
4.401
4.462
4.384
4.446
141,626
+0.01(+0.28%)
Jan 19, 2011
4.366
4.477
4.350
4.434
255,504
+0.06(+1.27%)
Jan 18, 2011
4.440
4.440
4.341
4.378
472,077
-0.07(-1.53%)
Jan 14, 2011
4.378
4.446
4.341
4.446
256,413
+0.05(+1.12%)
Jan 13, 2011
4.474
4.489
4.397
4.397
152,407
-0.07(-1.59%)
Jan 12, 2011
4.418
4.471
4.378
4.468
689,087
+0.07(+1.62%)
Jan 11, 2011
4.381
4.406
4.338
4.397
187,982
+0.03(+0.78%)
Jan 10, 2011
4.304
4.363
4.292
4.363
426,873
+0.05(+1.07%)
Jan 07, 2011
4.332
4.357
4.292
4.316
221,511
-0.02(-0.36%)
Jan 06, 2011
4.307
4.332
4.279
4.332
148,873
+0.01(+0.21%)
Jan 05, 2011
4.363
4.363
4.304
4.323
1,040,603
-0.04(-0.85%)
Jan 04, 2011
4.357
4.474
4.323
4.360
777,474
+0.01(+0.28%)
Jan 03, 2011
4.286
4.384
4.247
4.347
717,852
+0.08(+1.96%)
Dec 31, 2010
4.326
4.329
4.199
4.264
476,498
-0.07(-1.64%)
Dec 30, 2010
4.329
4.440
4.323
4.335
531,948
-0.00(-0.07%)
Dec 29, 2010
4.338
4.357
4.310
4.338
353,927
-0.01(-0.21%)
Dec 28, 2010
4.341
4.347
4.276
4.347
454,432
+0.02(+0.36%)
Dec 27, 2010
4.295
4.363
4.276
4.332
481,679
+0.02(+0.50%)
Dec 23, 2010
4.304
4.341
4.282
4.310
180,596
+0.01(+0.29%)
Dec 22, 2010
4.279
4.330
4.248
4.298
730,584
+0.03(+0.80%)
Dec 21, 2010
4.131
4.289
4.119
4.264
505,567
+0.14(+3.29%)
Dec 20, 2010
4.150
4.193
4.119
4.128
363,258
-0.02(-0.45%)
Dec 17, 2010
4.106
4.174
4.088
4.147
369,834
+0.05(+1.21%)
Dec 16, 2010
4.048
4.125
4.048
4.097
584,925
+0.03(+0.76%)
Dec 15, 2010
4.082
4.122
4.051
4.066
201,630
-0.02(-0.38%)
Dec 14, 2010
4.051
4.116
4.048
4.082
291,506
+0.03(+0.84%)
Dec 13, 2010
4.026
4.088
4.004
4.048
449,441
+0.02(+0.61%)
Dec 10, 2010
3.909
4.029
3.878
4.023
680,358
+0.12(+3.01%)
Dec 09, 2010
3.924
3.936
3.893
3.906
465,523
+0.00(+0.08%)
Dec 08, 2010
3.881
3.902
3.865
3.902
139,111
+0.02(+0.56%)
Dec 07, 2010
3.881
3.915
3.878
3.881
313,808
+0.01(+0.32%)
Dec 06, 2010
3.906
3.930
3.850
3.868
297,257
-0.06(-1.49%)
Dec 03, 2010
3.893
3.933
3.890
3.927
248,811
+0.02(+0.63%)
Dec 02, 2010
3.859
3.949
3.859
3.902
234,726
+0.05(+1.20%)
Dec 01, 2010
3.751
3.875
3.742
3.856
684,122
+0.13(+3.57%)
Nov 30, 2010
3.665
3.736
3.627
3.723
606,606
+0.05(+1.26%)
Nov 29, 2010
3.770
3.776
3.665
3.677
959,103
-0.07(-1.98%)
Nov 26, 2010
3.819
3.844
3.751
3.751
40,931
-0.08(-2.02%)
Nov 24, 2010
3.819
3.828
3.828
3.828
560,088
+0.03(+0.90%)
Nov 23, 2010
3.763
3.816
3.763
3.794
433,081
-0.01(-0.16%)
Nov 22, 2010
3.773
3.816
3.773
3.800
295,904
+0.00(+0.00%)
Nov 19, 2010
3.782
3.825
3.773
3.800
302,756
+0.02(+0.49%)
Nov 18, 2010
3.800
3.822
3.751
3.782
354,794
+0.01(+0.25%)
Nov 17, 2010
3.720
3.816
3.705
3.773
996,257
+0.06(+1.67%)
Nov 16, 2010
3.720
3.757
3.695
3.711
381,592
-0.03(-0.83%)
Nov 15, 2010
3.739
3.785
3.739
3.742
456,739
+0.01(+0.33%)
Nov 12, 2010
3.732
3.743
3.668
3.729
286,036
+0.00(+0.08%)
Nov 11, 2010
3.695
3.729
3.677
3.726
1,116,430
+0.00(+0.00%)
Nov 10, 2010
3.732
3.757
3.708
3.726
4,391,605
+0.00(+0.00%)
Nov 09, 2010
3.754
3.764
3.711
3.726
1,693,662
-0.01(-0.33%)
Nov 08, 2010
3.800
3.819
3.736
3.739
1,803,546
-0.07(-1.79%)
Nov 05, 2010
3.862
3.893
3.754
3.807
773,292
-0.04(-1.04%)
Nov 04, 2010
4.017
4.069
3.807
3.847
2,069,144
-0.08(-1.97%)
Nov 03, 2010
3.943
3.961
3.868
3.924
620,710
-0.01(-0.31%)
Nov 02, 2010
3.943
3.986
3.912
3.936
325,162
+0.02(+0.47%)
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
.