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 (%)
Jan 31, 2013
6.486
6.603
6.399
6.591
1,044,199
+0.06(+0.99%)
Jan 30, 2013
6.553
6.578
6.504
6.526
657,997
-0.03(-0.42%)
Jan 29, 2013
6.569
6.628
6.541
6.553
650,796
-0.04(-0.56%)
Jan 28, 2013
6.520
6.621
6.507
6.591
1,851,960
+0.08(+1.23%)
Jan 25, 2013
6.495
6.529
6.482
6.510
1,416,600
+0.02(+0.29%)
Jan 24, 2013
6.470
6.538
6.458
6.492
808,527
+0.03(+0.53%)
Jan 23, 2013
6.516
6.538
6.448
6.458
1,830,039
-0.08(-1.23%)
Jan 22, 2013
6.439
6.550
6.430
6.538
619,720
+0.03(+0.47%)
Jan 18, 2013
6.461
6.507
6.433
6.507
302,885
+0.04(+0.57%)
Jan 17, 2013
6.427
6.504
6.397
6.470
536,223
+0.07(+1.11%)
Jan 16, 2013
6.279
6.414
6.149
6.399
1,848,620
+0.12(+1.97%)
Jan 15, 2013
6.248
6.303
6.214
6.275
1,583,163
+0.00(+0.05%)
Jan 14, 2013
6.365
6.377
6.238
6.272
1,000,533
-0.10(-1.60%)
Jan 11, 2013
6.387
6.405
6.334
6.374
650,796
-0.00(-0.05%)
Jan 10, 2013
6.414
6.414
6.368
6.377
820,007
-0.02(-0.29%)
Jan 09, 2013
6.405
6.455
6.365
6.396
1,530,199
+0.01(+0.15%)
Jan 08, 2013
6.368
6.455
6.334
6.387
1,122,423
+0.02(+0.34%)
Jan 07, 2013
6.362
6.402
6.263
6.365
1,220,433
-0.01(-0.10%)
Jan 04, 2013
6.362
6.458
6.337
6.371
827,940
+0.01(+0.10%)
Jan 03, 2013
6.365
6.365
6.305
6.365
829,691
+0.01(+0.15%)
Jan 02, 2013
6.384
6.405
6.254
6.356
662,036
+0.10(+1.63%)
Dec 31, 2012
6.149
6.279
6.105
6.254
693,999
+0.13(+2.12%)
Dec 28, 2012
6.260
6.266
6.105
6.124
884,561
-0.13(-2.12%)
Dec 27, 2012
6.282
6.331
6.177
6.257
1,578,597
+0.22(+3.58%)
Dec 26, 2012
6.028
6.084
6.013
6.041
699,864
+0.00(+0.00%)
Dec 24, 2012
5.982
6.041
5.874
6.041
357,662
+0.04(+0.72%)
Dec 21, 2012
5.973
6.000
5.877
5.997
1,400,379
-0.04(-0.67%)
Dec 20, 2012
6.007
6.041
5.957
6.037
1,142,224
+0.06(+0.93%)
Dec 19, 2012
5.951
6.037
5.911
5.982
1,094,888
+0.02(+0.41%)
Dec 18, 2012
5.796
5.957
5.796
5.957
666,784
+0.15(+2.66%)
Dec 17, 2012
5.753
5.824
5.695
5.803
1,694,766
+0.09(+1.51%)
Dec 14, 2012
5.661
5.747
5.636
5.716
745,482
+0.02(+0.38%)
Dec 13, 2012
5.695
5.778
5.633
5.695
975,246
-0.01(-0.22%)
Dec 12, 2012
5.571
5.722
5.545
5.707
1,199,360
+0.17(+3.13%)
Dec 11, 2012
5.565
5.583
5.494
5.534
1,333,867
-0.01(-0.22%)
Dec 10, 2012
5.518
5.583
5.438
5.546
1,620,007
+0.03(+0.62%)
Dec 07, 2012
5.484
5.543
5.432
5.512
1,699,873
-0.01(-0.22%)
Dec 06, 2012
5.497
5.608
5.491
5.525
18,861,420
-0.08(-1.43%)
Dec 05, 2012
5.821
5.849
5.599
5.605
1,493,588
-0.26(-4.43%)
Dec 04, 2012
5.605
5.898
5.605
5.864
1,159,513
+0.37(+6.81%)
Nov 30, 2012
5.475
5.596
5.432
5.491
662,580
-0.26(-4.46%)
Nov 29, 2012
5.766
5.784
5.710
5.747
89,299
+0.02(+0.27%)
Nov 28, 2012
5.741
5.784
5.664
5.732
218,793
+0.00(+0.00%)
Nov 27, 2012
5.772
5.803
5.701
5.732
103,184
-0.03(-0.54%)
Nov 26, 2012
5.753
5.772
5.682
5.763
126,515
+0.01(+0.16%)
Nov 23, 2012
5.639
5.781
5.639
5.753
60,618
+0.15(+2.70%)
Nov 21, 2012
5.605
5.627
5.531
5.602
26,830
+0.02(+0.39%)
Nov 20, 2012
5.633
5.645
5.552
5.580
121,415
-0.08(-1.37%)
Nov 19, 2012
5.589
5.664
5.549
5.657
189,619
+0.10(+1.72%)
Nov 16, 2012
5.407
5.568
5.390
5.562
192,885
+0.18(+3.33%)
Nov 15, 2012
5.333
5.432
5.330
5.382
182,256
+0.04(+0.75%)
Nov 14, 2012
5.358
5.410
5.277
5.342
343,234
-0.05(-0.92%)
Nov 13, 2012
5.447
5.497
5.253
5.392
702,974
-0.37(-6.43%)
Nov 12, 2012
5.772
5.837
5.713
5.763
177,263
-0.02(-0.27%)
Nov 09, 2012
5.704
5.800
5.654
5.778
133,415
+0.05(+0.81%)
Nov 08, 2012
5.979
5.979
5.701
5.732
577,015
-0.17(-2.88%)
Nov 07, 2012
5.970
6.099
5.874
5.902
337,868
-0.14(-2.25%)
Nov 06, 2012
6.115
6.158
5.960
6.037
509,153
-0.07(-1.16%)
Nov 05, 2012
6.207
6.211
6.075
6.109
335,871
-0.12(-1.89%)
Nov 02, 2012
6.331
6.331
6.217
6.226
283,437
-0.06(-0.89%)
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
.