Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Openlane Inc (NY: KAR )

17.42 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 4.539 4.585 4.468 4.511 412,859 -0.09(-2.01%)
May 31, 2012 4.647 4.697 4.576 4.604 268,886 -0.05(-1.13%)
May 30, 2012 4.808 4.808 4.647 4.656 274,450 -0.19(-4.01%)
May 29, 2012 4.808 4.870 4.771 4.851 123,182 +0.06(+1.23%)
May 25, 2012 4.774 4.839 4.758 4.792 147,565 +0.01(+0.13%)
May 24, 2012 4.817 4.829 4.715 4.786 374,038 -0.05(-1.02%)
May 23, 2012 4.845 4.870 4.743 4.836 444,263 -0.04(-0.89%)
May 22, 2012 4.888 4.947 4.857 4.879 117,855 -0.02(-0.44%)
May 21, 2012 4.848 4.907 4.789 4.900 89,500 +0.07(+1.47%)
May 18, 2012 4.851 4.907 4.780 4.829 170,579 -0.02(-0.45%)
May 17, 2012 5.046 5.046 4.836 4.851 204,468 -0.21(-4.09%)
May 16, 2012 4.993 5.073 4.990 5.058 296,509 +0.07(+1.36%)
May 15, 2012 5.002 5.033 4.941 4.990 127,875 -0.01(-0.19%)
May 14, 2012 5.027 5.027 4.950 4.999 229,382 -0.07(-1.46%)
May 11, 2012 5.012 5.098 4.904 5.073 126,476 +0.02(+0.31%)
May 10, 2012 5.098 5.123 5.021 5.058 172,479 -0.04(-0.85%)
May 09, 2012 5.222 5.228 5.049 5.101 395,894 -0.17(-3.22%)
May 08, 2012 5.376 5.398 5.148 5.271 393,852 -0.13(-2.35%)
May 07, 2012 5.429 5.466 5.367 5.398 557,260 -0.06(-1.08%)
May 04, 2012 5.512 5.518 5.416 5.457 205,918 -0.06(-1.12%)
May 03, 2012 5.599 5.642 5.515 5.518 371,449 -0.09(-1.65%)
May 02, 2012 5.630 5.648 5.531 5.611 310,507 -0.05(-0.82%)
May 01, 2012 5.673 5.704 5.642 5.657 236,269 -0.03(-0.49%)
Apr 30, 2012 5.719 5.732 5.648 5.685 229,331 -0.05(-0.92%)
Apr 27, 2012 5.685 5.738 5.627 5.738 203,869 +0.08(+1.42%)
Apr 26, 2012 5.521 5.701 5.506 5.657 649,848 +0.11(+2.01%)
Apr 25, 2012 5.407 5.559 5.376 5.546 444,188 +0.16(+3.04%)
Apr 24, 2012 5.345 5.382 5.311 5.382 314,430 +0.03(+0.52%)
Apr 23, 2012 5.314 5.364 5.299 5.355 359,957 -0.02(-0.29%)
Apr 20, 2012 5.327 5.376 5.314 5.370 307,762 +0.07(+1.40%)
Apr 19, 2012 5.265 5.345 5.243 5.296 310,067 +0.02(+0.35%)
Apr 18, 2012 5.280 5.287 5.225 5.277 316,174 -0.01(-0.18%)
Apr 17, 2012 5.172 5.299 5.172 5.287 537,990 +0.12(+2.33%)
Apr 16, 2012 5.123 5.185 5.092 5.166 366,601 +0.06(+1.27%)
Apr 13, 2012 5.132 5.145 5.052 5.101 224,324 -0.05(-0.90%)
Apr 12, 2012 5.070 5.163 5.070 5.148 432,142 +0.07(+1.34%)
Apr 11, 2012 4.956 5.080 4.947 5.080 486,430 +0.15(+2.94%)
Apr 10, 2012 5.005 5.033 4.885 4.934 1,035,638 -0.09(-1.84%)
Apr 09, 2012 5.036 5.070 4.950 5.027 373,006 -0.07(-1.33%)
Apr 05, 2012 5.024 5.095 5.018 5.095 466,643 +0.05(+0.98%)
Apr 04, 2012 5.061 5.095 5.046 5.046 659,505 -0.05(-1.03%)
Apr 03, 2012 5.049 5.154 5.046 5.098 916,502 +0.04(+0.79%)
Apr 02, 2012 4.990 5.086 4.978 5.058 614,797 +0.05(+0.99%)
Mar 30, 2012 5.024 5.030 4.993 5.009 403,299 +0.00(+0.00%)
Mar 29, 2012 5.033 5.055 4.965 5.009 341,839 -0.06(-1.10%)
Mar 28, 2012 4.959 5.064 4.941 5.064 1,937,618 +0.09(+1.74%)
Mar 27, 2012 4.950 4.978 4.934 4.978 1,773,777 +0.02(+0.37%)
Mar 26, 2012 4.975 4.975 4.922 4.959 779,649 +0.02(+0.38%)
Mar 23, 2012 4.900 4.959 4.845 4.941 440,269 +0.06(+1.27%)
Mar 22, 2012 4.897 4.913 4.845 4.879 1,712,161 -0.05(-1.00%)
Mar 21, 2012 4.873 4.947 4.860 4.928 566,552 +0.06(+1.14%)
Mar 20, 2012 4.879 4.936 4.848 4.873 595,201 -0.03(-0.69%)
Mar 19, 2012 5.024 5.027 4.906 4.907 595,994 -0.14(-2.82%)
Mar 16, 2012 5.024 5.049 4.981 5.049 248,574 +0.02(+0.31%)
Mar 15, 2012 4.987 5.033 4.925 5.033 245,710 +0.04(+0.74%)
Mar 14, 2012 5.009 5.080 4.965 4.996 187,331 -0.02(-0.49%)
Mar 13, 2012 4.950 5.021 4.938 5.021 296,503 +0.07(+1.44%)
Mar 12, 2012 4.919 4.950 4.887 4.950 328,087 +0.02(+0.44%)
Mar 09, 2012 4.944 5.005 4.913 4.928 834,581 -0.02(-0.31%)
Mar 08, 2012 4.829 5.005 4.823 4.944 724,995 +0.15(+3.03%)
Mar 07, 2012 4.845 4.882 4.786 4.798 489,340 -0.03(-0.58%)
Mar 06, 2012 4.928 4.953 4.820 4.826 190,914 -0.15(-2.92%)
Mar 05, 2012 4.972 5.035 4.938 4.972 428,712 -0.02(-0.31%)
Mar 02, 2012 4.956 5.061 4.956 4.987 318,145 +0.03(+0.69%)
Mar 01, 2012 4.968 4.978 4.888 4.953 640,792 -0.01(-0.25%)
Feb 29, 2012 5.005 5.046 4.916 4.965 1,162,277 -0.04(-0.74%)
Feb 28, 2012 4.984 5.104 4.842 5.002 778,875 +0.13(+2.60%)
Feb 27, 2012 4.839 4.894 4.777 4.876 306,872 +0.00(+0.00%)
Feb 24, 2012 4.888 4.934 4.820 4.876 334,201 -0.03(-0.63%)
Feb 23, 2012 4.944 4.947 4.857 4.907 324,255 -0.03(-0.63%)
Feb 22, 2012 4.999 4.999 4.882 4.938 440,822 -0.07(-1.36%)
Feb 21, 2012 5.009 5.009 4.928 5.005 191,730 +0.02(+0.43%)
Feb 17, 2012 5.043 5.043 4.953 4.984 178,182 -0.03(-0.62%)
Feb 16, 2012 5.073 5.120 5.012 5.015 360,953 -0.07(-1.34%)
Feb 15, 2012 5.055 5.083 4.993 5.083 368,578 +0.03(+0.61%)
Feb 14, 2012 5.046 5.052 4.990 5.052 175,631 +0.00(+0.00%)
Feb 13, 2012 5.086 5.086 4.999 5.052 112,514 -0.01(-0.24%)
Feb 10, 2012 4.996 5.064 4.885 5.064 214,462 +0.04(+0.86%)
Feb 09, 2012 5.009 5.046 4.870 5.021 344,732 +0.01(+0.18%)
Feb 08, 2012 5.126 5.151 5.009 5.012 225,492 -0.10(-1.93%)
Feb 07, 2012 5.157 5.206 5.070 5.111 241,189 -0.07(-1.37%)
Feb 06, 2012 4.959 5.182 4.928 5.182 414,361 +0.20(+4.10%)
Feb 03, 2012 4.981 5.067 4.942 4.978 306,364 +0.02(+0.44%)
Feb 02, 2012 4.866 4.956 4.817 4.956 373,951 +0.10(+1.97%)
Feb 01, 2012 4.579 4.999 4.542 4.860 962,822 +0.31(+6.72%)
Jan 31, 2012 4.384 4.573 4.344 4.554 1,126,469 +0.18(+4.17%)
Jan 30, 2012 4.329 4.459 4.304 4.372 1,738,325 +0.20(+4.89%)
Jan 27, 2012 4.270 4.292 4.162 4.168 726,607 -0.13(-2.95%)
Jan 26, 2012 4.320 4.360 4.282 4.295 105,469 -0.01(-0.29%)
Jan 25, 2012 4.273 4.326 4.258 4.307 373,634 +0.02(+0.50%)
Jan 24, 2012 4.335 4.344 4.255 4.286 602,201 -0.06(-1.28%)
Jan 23, 2012 4.388 4.443 4.326 4.341 233,554 -0.06(-1.26%)
Jan 20, 2012 4.338 4.403 4.320 4.397 690,617 +0.05(+1.14%)
Jan 19, 2012 4.323 4.378 4.313 4.347 358,575 +0.03(+0.72%)
Jan 18, 2012 4.369 4.369 4.294 4.316 703,482 -0.06(-1.48%)
Jan 17, 2012 4.406 4.440 4.350 4.381 100,099 -0.01(-0.14%)
Jan 13, 2012 4.381 4.400 4.292 4.388 302,678 -0.02(-0.35%)
Jan 12, 2012 4.446 4.446 4.347 4.403 307,724 -0.05(-1.04%)
Jan 11, 2012 4.400 4.452 4.360 4.449 137,005 +0.04(+0.84%)
Jan 10, 2012 4.313 4.428 4.313 4.412 422,213 +0.13(+2.96%)
Jan 09, 2012 4.282 4.292 4.208 4.286 195,254 +0.02(+0.58%)
Jan 06, 2012 4.236 4.270 4.187 4.261 174,311 +0.02(+0.44%)
Jan 05, 2012 4.215 4.270 4.159 4.242 189,687 +0.03(+0.66%)
Jan 04, 2012 4.211 4.264 4.184 4.215 107,550 +0.04(+1.04%)
Dec 30, 2011 4.248 4.255 4.170 4.171 261,164 -0.01(-0.15%)
Dec 29, 2011 4.199 4.255 4.171 4.177 218,294 -0.01(-0.22%)
Dec 28, 2011 4.215 4.233 4.153 4.187 236,907 -0.04(-0.88%)
Dec 27, 2011 4.193 4.295 4.165 4.224 121,240 +0.03(+0.66%)
Dec 23, 2011 4.193 4.196 4.131 4.196 294,839 +0.04(+1.04%)
Dec 21, 2011 4.168 4.184 4.134 4.153 252,843 -0.02(-0.52%)
Dec 20, 2011 4.156 4.190 4.134 4.174 445,926 +0.09(+2.19%)
Dec 19, 2011 4.137 4.137 4.020 4.085 303,455 -0.01(-0.30%)
Dec 16, 2011 4.091 4.122 4.068 4.097 243,710 +0.03(+0.68%)
Dec 15, 2011 4.069 4.091 3.995 4.069 129,502 +0.06(+1.39%)
Dec 14, 2011 4.143 4.248 4.001 4.014 515,183 -0.15(-3.63%)
Dec 13, 2011 4.156 4.202 4.143 4.165 324,278 +0.03(+0.67%)
Dec 12, 2011 4.075 4.187 4.045 4.137 404,862 +0.03(+0.75%)
Dec 09, 2011 4.082 4.134 4.082 4.106 146,581 +0.02(+0.61%)
Dec 08, 2011 4.075 4.106 4.072 4.082 165,547 -0.02(-0.60%)
Dec 07, 2011 4.097 4.116 4.026 4.106 208,854 -0.00(-0.08%)
Dec 06, 2011 4.248 4.248 4.109 4.109 74,506 -0.12(-2.85%)
Dec 05, 2011 4.193 4.276 4.165 4.230 324,776 +0.10(+2.39%)
Dec 02, 2011 4.038 4.181 4.017 4.131 618,244 +0.14(+3.40%)
Dec 01, 2011 4.041 4.072 3.943 3.995 233,768 -0.06(-1.60%)
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%)
Sep 01, 2011 4.530 4.591 4.431 4.456 418,986 -0.08(-1.70%)
Aug 31, 2011 4.496 4.548 4.449 4.533 434,838 +0.06(+1.45%)
Aug 30, 2011 4.462 4.517 4.431 4.468 440,392 -0.02(-0.48%)
Aug 29, 2011 4.381 4.496 4.279 4.489 437,301 +0.17(+3.86%)
Aug 26, 2011 4.248 4.350 4.171 4.323 538,375 +0.07(+1.67%)
Aug 25, 2011 4.474 4.474 4.236 4.252 257,157 -0.18(-4.04%)
Aug 24, 2011 4.350 4.459 4.326 4.431 3,168,729 +0.09(+1.99%)
Aug 23, 2011 4.215 4.350 4.171 4.344 1,140,425 +0.14(+3.31%)
Aug 22, 2011 4.307 4.332 4.171 4.205 502,383 -0.02(-0.51%)
Aug 19, 2011 4.233 4.326 4.215 4.227 781,422 -0.05(-1.16%)
Aug 18, 2011 4.295 4.372 4.199 4.276 1,206,066 -0.13(-3.01%)
Aug 17, 2011 4.517 4.551 4.391 4.409 571,125 -0.10(-2.19%)
Aug 16, 2011 4.582 4.622 4.456 4.508 1,600,562 +0.16(+3.70%)
Aug 15, 2011 4.304 4.408 4.239 4.347 870,955 +0.06(+1.30%)
Aug 12, 2011 4.227 4.320 4.171 4.292 1,123,741 +0.10(+2.28%)
Aug 11, 2011 4.323 4.378 4.088 4.196 1,370,895 -0.12(-2.79%)
Aug 10, 2011 4.329 4.888 3.692 4.316 3,895,070 -0.84(-16.35%)
Aug 09, 2011 5.002 5.166 4.873 5.160 914,848 +0.22(+4.38%)
Aug 08, 2011 5.002 5.123 4.839 4.944 913,942 -0.18(-3.50%)
Aug 05, 2011 5.284 5.311 5.002 5.123 950,549 -0.10(-1.89%)
Aug 04, 2011 5.373 5.389 5.160 5.222 776,367 -0.21(-3.87%)
Aug 03, 2011 5.302 5.506 5.259 5.432 748,139 +0.11(+1.97%)
Aug 02, 2011 5.466 5.505 5.271 5.327 269,624 -0.17(-3.15%)
Aug 01, 2011 5.537 5.562 5.372 5.500 453,179 +0.01(+0.11%)
Jul 29, 2011 5.457 5.506 5.416 5.494 264,685 -0.01(-0.22%)
Jul 28, 2011 5.512 5.571 5.488 5.506 239,312 +0.00(+0.00%)
Jul 27, 2011 5.654 5.654 5.469 5.506 437,809 -0.19(-3.26%)
Jul 26, 2011 5.747 5.759 5.667 5.691 293,554 -0.06(-1.02%)
Jul 25, 2011 5.676 5.796 5.645 5.750 306,170 +0.05(+0.81%)
Jul 22, 2011 5.716 5.725 5.701 5.704 232,327 -0.02(-0.43%)
Jul 21, 2011 5.667 5.775 5.664 5.729 324,401 +0.08(+1.42%)
Jul 20, 2011 5.639 5.682 5.608 5.648 262,006 -0.01(-0.11%)
Jul 19, 2011 5.611 5.685 5.580 5.654 238,632 +0.07(+1.27%)
Jul 18, 2011 5.630 5.691 5.506 5.583 379,288 -0.05(-0.82%)
Jul 15, 2011 5.661 5.695 5.586 5.630 391,903 -0.02(-0.33%)
Jul 14, 2011 5.775 5.818 5.633 5.648 376,890 -0.14(-2.35%)
Jul 13, 2011 5.719 5.889 5.719 5.784 412,471 +0.07(+1.24%)
Jul 12, 2011 5.741 5.763 5.654 5.713 273,359 -0.05(-0.86%)
Jul 11, 2011 5.917 5.932 5.738 5.763 386,576 -0.22(-3.67%)
Jul 08, 2011 5.939 6.000 5.898 5.982 460,341 -0.00(-0.05%)
Jul 07, 2011 6.016 6.059 5.973 5.985 446,981 +0.02(+0.26%)
Jul 06, 2011 5.985 6.004 5.877 5.970 1,029,528 -0.06(-0.92%)
Jul 05, 2011 5.979 6.068 5.960 6.025 1,009,588 +0.05(+0.78%)
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.