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

Openlane Inc (NY: KAR )

16.71 +0.21 (+1.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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%)
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%)
Feb 01, 2010 4.781 5.056 4.781 4.956 1,480,505 +0.18(+3.82%)
Jan 29, 2010 4.842 4.853 4.739 4.774 456,164 -0.02(-0.36%)
Jan 28, 2010 4.901 4.901 4.784 4.791 564,238 -0.08(-1.56%)
Jan 27, 2010 4.990 4.990 4.763 4.867 505,018 -0.12(-2.48%)
Jan 26, 2010 4.980 5.004 4.891 4.990 395,939 +0.00(+0.00%)
Jan 25, 2010 4.949 5.056 4.856 4.990 607,118 +0.06(+1.19%)
Jan 22, 2010 5.001 5.008 4.887 4.932 348,224 -0.05(-1.04%)
Jan 21, 2010 5.204 5.228 4.956 4.984 453,279 -0.16(-3.08%)
Jan 20, 2010 5.249 5.255 5.070 5.142 1,546,522 +0.14(+2.89%)
Jan 19, 2010 5.025 5.059 4.894 4.997 741,664 -0.01(-0.21%)
Jan 15, 2010 4.980 5.008 5.008 5.008 340,527 -0.02(-0.34%)
Jan 14, 2010 5.077 5.087 4.994 5.025 207,387 +0.00(+0.07%)
Jan 13, 2010 5.052 5.052 4.894 5.021 298,107 +0.01(+0.14%)
Jan 12, 2010 5.063 5.104 4.939 5.015 565,491 -0.03(-0.68%)
Jan 11, 2010 5.008 5.118 4.949 5.049 581,776 +0.06(+1.17%)
Jan 08, 2010 4.801 5.042 4.744 4.990 1,132,042 +0.17(+3.50%)
Jan 07, 2010 4.863 4.863 4.791 4.822 1,698,896 +0.00(+0.07%)
Jan 06, 2010 4.822 4.887 4.715 4.818 746,043 -0.00(-0.07%)
Jan 05, 2010 4.812 4.904 4.781 4.822 780,822 +0.01(+0.29%)
Jan 04, 2010 4.743 4.818 4.722 4.808 794,696 +0.06(+1.31%)
Dec 31, 2009 4.694 4.746 4.746 4.746 651,419 +0.03(+0.58%)
Dec 30, 2009 4.646 4.791 4.622 4.719 755,527 +0.07(+1.41%)
Dec 29, 2009 4.540 4.717 4.529 4.653 1,309,663 +0.10(+2.27%)
Dec 28, 2009 4.629 4.629 4.485 4.550 239,563 -0.06(-1.27%)
Dec 24, 2009 4.519 4.636 4.474 4.608 154,492 +0.12(+2.61%)
Dec 23, 2009 4.564 4.564 4.467 4.491 414,119 -0.02(-0.38%)
Dec 22, 2009 4.646 4.646 4.481 4.509 260,489 -0.12(-2.67%)
Dec 21, 2009 4.619 4.646 4.474 4.633 946,039 +0.05(+1.13%)
Dec 18, 2009 4.426 4.629 4.385 4.581 1,236,627 +0.11(+2.38%)
Dec 17, 2009 4.154 4.540 4.130 4.474 1,392,067 +0.22(+5.26%)
Dec 16, 2009 4.096 4.292 4.084 4.251 2,569,651 +0.19(+4.66%)
Dec 15, 2009 4.130 4.144 4.061 4.061 2,695,812 -0.07(-1.67%)
Dec 14, 2009 4.161 4.161 4.037 4.130 3,599,916 -0.01(-0.25%)
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.