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

Openlane Inc (NY: KAR )

16.77 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2010 5.280 5.403 5.252 5.355 463,472 +0.06(+1.04%)
Apr 29, 2010 5.211 5.321 5.156 5.300 426,551 +0.10(+1.92%)
Apr 28, 2010 5.231 5.235 5.138 5.200 1,283,049 -0.02(-0.46%)
Apr 27, 2010 5.218 5.300 5.218 5.225 1,138,812 -0.10(-1.81%)
Apr 26, 2010 5.352 5.393 5.290 5.321 145,476 -0.02(-0.32%)
Apr 23, 2010 5.304 5.348 5.304 5.338 332,075 +0.01(+0.13%)
Apr 22, 2010 5.245 5.379 5.226 5.331 2,143,547 +0.08(+1.44%)
Apr 21, 2010 5.314 5.369 5.207 5.255 382,753 -0.08(-1.48%)
Apr 20, 2010 5.180 5.342 5.135 5.335 1,188 +0.16(+3.06%)
Apr 19, 2010 5.156 5.206 5.111 5.176 536,064 +0.03(+0.53%)
Apr 16, 2010 5.163 5.221 5.104 5.149 343,023 -0.06(-1.06%)
Apr 15, 2010 5.273 5.273 5.194 5.204 340,434 -0.07(-1.31%)
Apr 14, 2010 5.207 5.286 5.204 5.273 576,296 +0.06(+1.19%)
Apr 13, 2010 5.221 5.283 5.152 5.211 772,774 +0.00(+0.00%)
Apr 12, 2010 5.290 5.304 5.163 5.211 574,698 -0.09(-1.75%)
Apr 09, 2010 5.276 5.317 5.276 5.304 181,095 +0.03(+0.52%)
Apr 08, 2010 5.156 5.276 5.121 5.276 315,014 +0.09(+1.73%)
Apr 07, 2010 5.314 5.352 5.169 5.187 496,618 -0.11(-2.08%)
Apr 06, 2010 5.194 5.428 5.142 5.297 641,258 +0.16(+3.08%)
Apr 05, 2010 5.194 5.249 5.135 5.138 467,136 -0.07(-1.26%)
Apr 01, 2010 5.211 5.204 5.204 5.204 464,012 +0.02(+0.40%)
Mar 31, 2010 5.317 5.355 5.176 5.183 2,815,354 -0.17(-3.15%)
Mar 30, 2010 5.259 5.352 5.218 5.352 1,095,392 +0.12(+2.30%)
Mar 29, 2010 5.280 5.280 5.197 5.231 366,166 -0.01(-0.26%)
Mar 26, 2010 5.180 5.280 5.135 5.245 801,123 +0.08(+1.60%)
Mar 25, 2010 5.159 5.166 5.114 5.163 401,808 +0.04(+0.74%)
Mar 24, 2010 5.114 5.176 5.080 5.125 353,872 -0.04(-0.73%)
Mar 23, 2010 5.218 5.218 5.145 5.163 192,799 -0.02(-0.40%)
Mar 22, 2010 5.052 5.266 5.049 5.183 1,999,610 +0.13(+2.59%)
Mar 19, 2010 4.935 5.094 4.904 5.052 1,100,244 +0.09(+1.80%)
Mar 18, 2010 4.996 4.996 4.911 4.963 65,502 -0.04(-0.83%)
Mar 17, 2010 5.028 5.077 4.963 5.004 376,637 -0.01(-0.21%)
Mar 16, 2010 4.887 5.025 4.787 5.015 718,842 +0.15(+3.11%)
Mar 15, 2010 4.856 4.880 4.849 4.863 448,383 -0.02(-0.49%)
Mar 12, 2010 4.805 4.887 4.746 4.887 276,155 +0.08(+1.72%)
Mar 11, 2010 4.860 4.873 4.805 4.805 476,349 -0.08(-1.69%)
Mar 10, 2010 4.860 4.901 4.853 4.887 334,862 +0.01(+0.14%)
Mar 09, 2010 4.884 4.904 4.812 4.880 651,474 -0.01(-0.14%)
Mar 08, 2010 4.867 4.898 4.829 4.887 416,591 +0.00(+0.00%)
Mar 05, 2010 4.832 4.963 4.822 4.887 643,989 +0.07(+1.43%)
Mar 04, 2010 4.867 4.922 4.791 4.818 937,201 -0.07(-1.34%)
Mar 03, 2010 4.829 4.908 4.770 4.884 1,472,108 +0.08(+1.65%)
Mar 02, 2010 4.660 4.818 4.646 4.805 1,088,515 +0.17(+3.71%)
Mar 01, 2010 4.657 4.794 4.577 4.633 1,253,569 +0.02(+0.45%)
Feb 26, 2010 4.818 4.818 4.509 4.612 1,993,142 -0.24(-4.96%)
Feb 25, 2010 4.608 4.877 4.522 4.853 706,214 +0.17(+3.68%)
Feb 24, 2010 4.815 4.846 4.664 4.681 476,131 -0.10(-2.16%)
Feb 23, 2010 4.812 4.822 4.643 4.784 239,116 -0.05(-1.00%)
Feb 22, 2010 4.870 4.870 4.805 4.832 392,449 -0.04(-0.78%)
Feb 19, 2010 4.849 4.884 4.832 4.870 341,899 +0.02(+0.43%)
Feb 18, 2010 4.560 4.853 4.560 4.849 1,798,045 +0.28(+6.10%)
Feb 17, 2010 4.815 4.870 4.567 4.571 1,251,922 -0.22(-4.67%)
Feb 16, 2010 5.104 5.159 4.787 4.794 8,092,051 -0.29(-5.69%)
Feb 12, 2010 4.953 5.083 5.083 5.083 204,258 +0.10(+2.00%)
Feb 11, 2010 4.977 4.987 4.935 4.984 133,302 +0.04(+0.77%)
Feb 10, 2010 4.911 4.973 4.904 4.946 88,298 +0.01(+0.14%)
Feb 09, 2010 4.932 5.008 4.884 4.939 1,503,683 +0.04(+0.77%)
Feb 08, 2010 4.873 4.953 4.870 4.901 2,341,218 +0.01(+0.28%)
Feb 05, 2010 4.829 4.915 4.781 4.887 476,024 +0.08(+1.72%)
Feb 04, 2010 4.870 4.915 4.805 4.805 431,325 -0.10(-2.04%)
Feb 03, 2010 4.898 4.932 4.818 4.904 340,673 -0.04(-0.77%)
Feb 02, 2010 4.990 5.101 4.929 4.942 551,881 -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.