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 (%)
Jun 30, 2010 4.195 4.553 4.185 4.257 1,978 +0.04(+0.90%)
Jun 29, 2010 4.151 4.240 3.965 4.220 686,887 -0.15(-3.54%)
Jun 25, 2010 4.374 4.399 4.164 4.374 1,679,737 +0.13(+3.17%)
Jun 24, 2010 4.433 4.450 4.240 4.240 623,590 -0.21(-4.72%)
Jun 23, 2010 4.433 4.471 4.388 4.450 252,554 +0.01(+0.16%)
Jun 22, 2010 4.553 4.567 4.433 4.443 5,096 -0.10(-2.27%)
Jun 21, 2010 4.608 4.660 4.526 4.547 186,380 -0.03(-0.60%)
Jun 18, 2010 4.574 4.595 4.533 4.574 125,553 +0.01(+0.23%)
Jun 17, 2010 4.553 4.588 4.502 4.564 314,380 +0.01(+0.30%)
Jun 16, 2010 4.612 4.646 4.526 4.550 233,226 -0.09(-2.00%)
Jun 15, 2010 4.574 4.684 4.543 4.643 3,399 +0.09(+2.04%)
Jun 14, 2010 4.488 4.650 4.450 4.550 391,659 +0.08(+1.69%)
Jun 11, 2010 4.416 4.491 4.392 4.474 677,197 +0.02(+0.54%)
Jun 10, 2010 4.550 4.608 4.343 4.450 7,234 -0.04(-0.92%)
Jun 09, 2010 4.605 4.646 4.474 4.491 521,100 -0.08(-1.73%)
Jun 08, 2010 4.550 4.650 4.550 4.571 2,638 +0.01(+0.15%)
Jun 07, 2010 4.588 4.818 4.557 4.564 1,224,932 -0.00(-0.08%)
Jun 04, 2010 4.567 4.756 4.550 4.567 1,504,302 -0.25(-5.21%)
Jun 03, 2010 4.856 4.908 4.805 4.818 845,331 +0.00(+0.00%)
Jun 02, 2010 4.853 4.963 4.805 4.818 1,955 -0.00(-0.07%)
Jun 01, 2010 4.781 5.021 4.781 4.822 717,395 +0.02(+0.50%)
May 28, 2010 4.798 4.868 4.756 4.798 1,334,116 -0.05(-1.06%)
May 27, 2010 4.750 4.873 4.750 4.849 770,874 +0.11(+2.32%)
May 26, 2010 4.622 4.935 4.622 4.739 3,379,523 +0.16(+3.46%)
May 25, 2010 4.756 4.891 4.488 4.581 1,699 -0.28(-5.67%)
May 24, 2010 4.966 5.059 4.812 4.856 688,650 -0.12(-2.35%)
May 21, 2010 4.863 4.987 4.777 4.973 435,288 +0.06(+1.26%)
May 20, 2010 5.042 5.094 4.901 4.911 1,222,207 -0.23(-4.48%)
May 19, 2010 5.152 5.169 5.052 5.142 313,483 -0.02(-0.33%)
May 18, 2010 5.152 5.180 5.090 5.159 502 +0.07(+1.28%)
May 17, 2010 5.169 5.180 4.994 5.094 528,050 -0.06(-1.20%)
May 14, 2010 5.156 5.163 5.063 5.156 283,100 +0.00(+0.07%)
May 13, 2010 5.197 5.228 5.111 5.152 361,517 -0.08(-1.51%)
May 12, 2010 5.169 5.290 5.142 5.231 369,417 +0.06(+1.13%)
May 11, 2010 5.214 5.252 5.166 5.173 1,220 +0.01(+0.20%)
May 10, 2010 5.178 5.183 5.066 5.163 760,115 +0.05(+0.94%)
May 07, 2010 5.059 5.204 4.996 5.114 799,400 -0.13(-2.48%)
May 06, 2010 5.242 5.293 5.021 5.244 751,840 -0.07(-1.31%)
May 05, 2010 5.247 5.331 5.235 5.314 450,112 -0.02(-0.32%)
May 04, 2010 5.359 5.410 5.226 5.331 600,450 -0.08(-1.53%)
May 03, 2010 5.352 5.452 5.338 5.414 822,546 +0.06(+1.09%)
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%)
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.