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 (%)
Aug 31, 2012 5.441 5.463 5.339 5.407 269,996 +0.00(+0.00%)
Aug 30, 2012 5.404 5.438 5.392 5.407 188,043 -0.02(-0.40%)
Aug 29, 2012 5.401 5.435 5.333 5.429 197,733 +0.16(+3.11%)
Aug 27, 2012 5.339 5.339 5.192 5.265 319,753 -0.05(-0.87%)
Aug 24, 2012 5.277 5.342 5.237 5.311 815,547 +0.02(+0.47%)
Aug 23, 2012 5.463 5.469 5.225 5.287 1,285,197 -0.19(-3.39%)
Aug 22, 2012 5.206 5.673 5.163 5.472 2,495,966 +0.26(+4.92%)
Aug 21, 2012 5.213 5.259 5.191 5.216 274,324 +0.00(+0.06%)
Aug 20, 2012 5.250 5.250 5.188 5.213 195,992 -0.04(-0.82%)
Aug 17, 2012 5.271 5.274 5.237 5.256 183,130 +0.00(+0.06%)
Aug 16, 2012 5.225 5.262 5.194 5.253 250,303 +0.02(+0.41%)
Aug 15, 2012 5.219 5.237 5.206 5.231 123,522 +0.02(+0.30%)
Aug 14, 2012 5.151 5.250 5.129 5.216 307,808 +0.06(+1.26%)
Aug 13, 2012 5.049 5.154 5.030 5.151 363,704 +0.11(+2.14%)
Aug 10, 2012 4.990 5.049 4.950 5.043 165,336 +0.03(+0.55%)
Aug 09, 2012 4.913 5.015 4.904 5.015 434,692 -0.04(-0.86%)
Aug 08, 2012 4.959 5.067 4.959 5.058 223,900 +0.07(+1.42%)
Aug 07, 2012 4.357 5.055 4.357 4.987 859,132 +0.18(+3.73%)
Aug 06, 2012 4.727 4.836 4.703 4.808 555,548 +0.08(+1.70%)
Aug 03, 2012 4.897 4.913 4.675 4.727 1,012,106 -0.12(-2.55%)
Aug 02, 2012 4.832 4.907 4.777 4.851 146,970 -0.03(-0.70%)
Aug 01, 2012 4.972 5.012 4.857 4.885 200,180 -0.06(-1.25%)
Jul 31, 2012 4.938 4.956 4.882 4.947 341,250 -0.01(-0.19%)
Jul 30, 2012 4.888 5.009 4.832 4.956 620,694 -0.14(-2.79%)
Jul 27, 2012 5.067 5.169 5.033 5.098 254,594 +0.07(+1.48%)
Jul 26, 2012 5.043 5.061 4.959 5.024 224,052 +0.03(+0.68%)
Jul 25, 2012 4.987 4.996 4.942 4.990 134,351 +0.02(+0.37%)
Jul 24, 2012 4.953 4.984 4.916 4.972 310,132 +0.00(+0.00%)
Jul 23, 2012 4.950 5.005 4.873 4.972 326,929 -0.05(-0.98%)
Jul 20, 2012 5.129 5.160 5.021 5.021 162,987 -0.14(-2.64%)
Jul 19, 2012 5.073 5.166 5.018 5.157 357,982 +0.07(+1.40%)
Jul 18, 2012 5.104 5.135 5.052 5.086 189,542 -0.02(-0.36%)
Jul 17, 2012 5.111 5.123 5.052 5.104 117,201 +0.00(+0.06%)
Jul 16, 2012 5.141 5.151 5.039 5.101 144,924 -0.04(-0.72%)
Jul 13, 2012 5.145 5.194 5.132 5.138 299,823 +0.03(+0.67%)
Jul 12, 2012 5.175 5.216 5.104 5.104 524,996 -0.13(-2.48%)
Jul 11, 2012 5.253 5.268 5.175 5.234 288,758 +0.00(+0.06%)
Jul 10, 2012 5.277 5.327 5.194 5.231 264,067 -0.05(-0.94%)
Jul 09, 2012 5.305 5.330 5.253 5.280 268,184 -0.04(-0.70%)
Jul 06, 2012 5.268 5.351 5.228 5.318 508,490 -0.10(-1.77%)
Jul 05, 2012 5.302 5.416 5.299 5.413 1,378,999 +0.06(+1.21%)
Jul 03, 2012 5.299 5.348 5.259 5.348 474,659 +0.00(+0.06%)
Jul 02, 2012 5.265 5.361 5.207 5.345 564,147 +0.03(+0.64%)
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%)
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.