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 (%)
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%)
Jun 01, 2012 4.539 4.585 4.468 4.511 412,859 -0.09(-2.01%)
May 31, 2012 4.647 4.697 4.576 4.604 268,886 -0.05(-1.13%)
May 30, 2012 4.808 4.808 4.647 4.656 274,450 -0.19(-4.01%)
May 29, 2012 4.808 4.870 4.771 4.851 123,182 +0.06(+1.23%)
May 25, 2012 4.774 4.839 4.758 4.792 147,565 +0.01(+0.13%)
May 24, 2012 4.817 4.829 4.715 4.786 374,038 -0.05(-1.02%)
May 23, 2012 4.845 4.870 4.743 4.836 444,263 -0.04(-0.89%)
May 22, 2012 4.888 4.947 4.857 4.879 117,855 -0.02(-0.44%)
May 21, 2012 4.848 4.907 4.789 4.900 89,500 +0.07(+1.47%)
May 18, 2012 4.851 4.907 4.780 4.829 170,579 -0.02(-0.45%)
May 17, 2012 5.046 5.046 4.836 4.851 204,468 -0.21(-4.09%)
May 16, 2012 4.993 5.073 4.990 5.058 296,509 +0.07(+1.36%)
May 15, 2012 5.002 5.033 4.941 4.990 127,875 -0.01(-0.19%)
May 14, 2012 5.027 5.027 4.950 4.999 229,382 -0.07(-1.46%)
May 11, 2012 5.012 5.098 4.904 5.073 126,476 +0.02(+0.31%)
May 10, 2012 5.098 5.123 5.021 5.058 172,479 -0.04(-0.85%)
May 09, 2012 5.222 5.228 5.049 5.101 395,894 -0.17(-3.22%)
May 08, 2012 5.376 5.398 5.148 5.271 393,852 -0.13(-2.35%)
May 07, 2012 5.429 5.466 5.367 5.398 557,260 -0.06(-1.08%)
May 04, 2012 5.512 5.518 5.416 5.457 205,918 -0.06(-1.12%)
May 03, 2012 5.599 5.642 5.515 5.518 371,449 -0.09(-1.65%)
May 02, 2012 5.630 5.648 5.531 5.611 310,507 -0.05(-0.82%)
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.