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

Openlane Inc (NY: KAR )

17.46 +0.05 (+0.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 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 (%)
May 28, 2010 4.307 4.371 4.270 4.307 1,486,060 -0.05(-1.06%)
May 27, 2010 4.264 4.375 4.264 4.354 858,670 +0.10(+2.32%)
May 26, 2010 4.150 4.431 4.150 4.255 3,764,422 +0.14(+3.46%)
May 25, 2010 4.270 4.391 4.029 4.113 1,893 -0.25(-5.67%)
May 24, 2010 4.459 4.542 4.320 4.360 767,082 -0.11(-2.35%)
May 21, 2010 4.366 4.477 4.289 4.465 484,864 +0.06(+1.26%)
May 20, 2010 4.527 4.573 4.400 4.409 1,361,406 -0.21(-4.48%)
May 19, 2010 4.625 4.641 4.536 4.616 349,186 -0.02(-0.33%)
May 18, 2010 4.625 4.650 4.570 4.632 559 +0.06(+1.28%)
May 17, 2010 4.641 4.650 4.483 4.573 588,190 -0.06(-1.20%)
May 14, 2010 4.629 4.635 4.545 4.629 315,342 +0.00(+0.07%)
May 13, 2010 4.666 4.693 4.588 4.625 402,691 -0.07(-1.51%)
May 12, 2010 4.641 4.749 4.616 4.697 411,490 +0.05(+1.13%)
May 11, 2010 4.681 4.715 4.638 4.644 1,359 +0.01(+0.20%)
May 10, 2010 4.649 4.653 4.548 4.635 846,685 +0.04(+0.94%)
May 07, 2010 4.542 4.672 4.485 4.591 890,445 -0.12(-2.48%)
May 06, 2010 4.706 4.752 4.508 4.708 837,468 -0.06(-1.31%)
May 05, 2010 4.710 4.786 4.700 4.771 501,376 -0.02(-0.32%)
May 04, 2010 4.811 4.857 4.692 4.786 668,836 -0.07(-1.53%)
May 03, 2010 4.805 4.894 4.792 4.860 916,227 +0.05(+1.09%)
Apr 30, 2010 4.740 4.851 4.715 4.808 516,257 +0.05(+1.04%)
Apr 29, 2010 4.678 4.777 4.629 4.758 475,132 +0.09(+1.92%)
Apr 28, 2010 4.697 4.700 4.613 4.669 1,429,177 -0.02(-0.46%)
Apr 27, 2010 4.684 4.758 4.684 4.690 1,268,513 -0.09(-1.81%)
Apr 26, 2010 4.805 4.842 4.749 4.777 162,045 -0.02(-0.32%)
Apr 23, 2010 4.761 4.802 4.761 4.792 369,896 +0.01(+0.13%)
Apr 22, 2010 4.709 4.829 4.692 4.786 2,387,678 +0.07(+1.44%)
Apr 21, 2010 4.771 4.820 4.675 4.718 426,346 -0.07(-1.48%)
Apr 20, 2010 4.650 4.795 4.610 4.789 1,323 +0.14(+3.06%)
Apr 19, 2010 4.629 4.673 4.588 4.647 597,117 +0.02(+0.53%)
Apr 16, 2010 4.635 4.687 4.582 4.622 382,091 -0.05(-1.06%)
Apr 15, 2010 4.734 4.734 4.663 4.672 379,207 -0.06(-1.31%)
Apr 14, 2010 4.675 4.746 4.672 4.734 641,932 +0.06(+1.19%)
Apr 13, 2010 4.687 4.743 4.625 4.678 860,786 +0.00(+0.00%)
Apr 12, 2010 4.749 4.761 4.635 4.678 640,152 -0.08(-1.75%)
Apr 09, 2010 4.737 4.774 4.737 4.761 201,720 +0.02(+0.52%)
Apr 08, 2010 4.629 4.737 4.598 4.737 350,891 +0.08(+1.73%)
Apr 07, 2010 4.771 4.805 4.641 4.656 553,179 -0.10(-2.08%)
Apr 06, 2010 4.663 4.873 4.616 4.755 714,292 +0.14(+3.08%)
Apr 05, 2010 4.663 4.712 4.610 4.613 520,338 -0.06(-1.26%)
Apr 01, 2010 4.678 4.672 4.672 4.672 516,859 +0.02(+0.40%)
Mar 31, 2010 4.774 4.808 4.647 4.653 3,135,998 -0.15(-3.15%)
Mar 30, 2010 4.721 4.805 4.684 4.805 1,220,148 +0.11(+2.30%)
Mar 29, 2010 4.740 4.740 4.666 4.697 407,869 -0.01(-0.26%)
Mar 26, 2010 4.650 4.740 4.610 4.709 892,364 +0.07(+1.60%)
Mar 25, 2010 4.632 4.638 4.591 4.635 447,570 +0.03(+0.74%)
Mar 24, 2010 4.591 4.647 4.561 4.601 394,175 -0.03(-0.73%)
Mar 23, 2010 4.684 4.684 4.619 4.635 214,757 -0.02(-0.40%)
Mar 22, 2010 4.536 4.727 4.533 4.653 2,227,348 +0.12(+2.59%)
Mar 19, 2010 4.431 4.573 4.403 4.536 1,225,553 +0.08(+1.80%)
Mar 18, 2010 4.485 4.485 4.409 4.456 72,962 -0.04(-0.83%)
Mar 17, 2010 4.514 4.557 4.456 4.493 419,533 -0.01(-0.21%)
Mar 16, 2010 4.388 4.511 4.298 4.502 800,711 +0.14(+3.11%)
Mar 15, 2010 4.360 4.381 4.354 4.366 499,450 -0.02(-0.49%)
Mar 12, 2010 4.313 4.388 4.261 4.388 307,607 +0.07(+1.72%)
Mar 11, 2010 4.363 4.375 4.313 4.313 530,601 -0.07(-1.69%)
Mar 10, 2010 4.363 4.400 4.357 4.388 372,999 +0.01(+0.14%)
Mar 09, 2010 4.384 4.403 4.320 4.381 725,671 -0.01(-0.14%)
Mar 08, 2010 4.369 4.397 4.335 4.388 464,037 +0.00(+0.00%)
Mar 05, 2010 4.338 4.456 4.329 4.388 717,334 +0.06(+1.43%)
Mar 04, 2010 4.369 4.418 4.301 4.326 1,043,940 -0.06(-1.34%)
Mar 03, 2010 4.335 4.406 4.282 4.384 1,639,769 +0.07(+1.65%)
Mar 02, 2010 4.184 4.326 4.171 4.313 1,212,487 +0.15(+3.71%)
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.