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 (%)
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%)
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.