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

Openlane Inc (NY: KAR )

18.18 +0.49 (+2.77%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 6, 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 28, 2011 4.449 4.499 4.298 4.338 1,924,724 -0.12(-2.77%)
Feb 25, 2011 4.422 4.561 4.422 4.462 791,976 +0.02(+0.49%)
Feb 24, 2011 4.743 4.863 4.418 4.440 432,744 -0.02(-0.55%)
Feb 23, 2011 4.632 4.632 4.462 4.465 225,311 -0.18(-3.79%)
Feb 22, 2011 4.647 4.681 4.625 4.641 101,747 -0.06(-1.38%)
Feb 18, 2011 4.712 4.718 4.666 4.706 154,381 +0.00(+0.00%)
Feb 17, 2011 4.653 4.737 4.635 4.706 233,085 +0.03(+0.66%)
Feb 16, 2011 4.675 4.697 4.669 4.675 296,173 -0.01(-0.26%)
Feb 15, 2011 4.635 4.715 4.613 4.687 309,135 +0.03(+0.60%)
Feb 14, 2011 4.656 4.678 4.625 4.659 92,338 -0.00(-0.07%)
Feb 11, 2011 4.595 4.681 4.595 4.663 163,653 +0.05(+1.07%)
Feb 10, 2011 4.588 4.703 4.582 4.613 406,102 +0.01(+0.13%)
Feb 09, 2011 4.601 4.616 4.502 4.607 347,985 +0.02(+0.40%)
Feb 08, 2011 4.598 4.622 4.545 4.588 239,833 -0.00(-0.07%)
Feb 07, 2011 4.595 4.659 4.548 4.591 319,948 -0.01(-0.27%)
Feb 04, 2011 4.650 4.687 4.554 4.604 190,157 -0.04(-0.93%)
Feb 03, 2011 4.601 4.663 4.567 4.647 343,205 +0.04(+0.80%)
Feb 02, 2011 4.579 4.625 4.539 4.610 149,523 +0.01(+0.20%)
Feb 01, 2011 4.604 4.690 4.551 4.601 875,214 +0.02(+0.34%)
Jan 31, 2011 4.548 4.595 4.354 4.585 912,181 +0.06(+1.23%)
Jan 28, 2011 4.551 4.551 4.425 4.530 321,197 -0.02(-0.34%)
Jan 27, 2011 4.527 4.570 4.499 4.545 132,147 +0.02(+0.34%)
Jan 26, 2011 4.520 4.530 4.477 4.530 220,896 +0.01(+0.21%)
Jan 25, 2011 4.437 4.520 4.431 4.520 201,229 +0.07(+1.53%)
Jan 24, 2011 4.415 4.486 4.394 4.452 304,497 +0.03(+0.63%)
Jan 21, 2011 4.468 4.468 4.391 4.425 154,925 -0.02(-0.49%)
Jan 20, 2011 4.401 4.462 4.384 4.446 141,626 +0.01(+0.28%)
Jan 19, 2011 4.366 4.477 4.350 4.434 255,504 +0.06(+1.27%)
Jan 18, 2011 4.440 4.440 4.341 4.378 472,077 -0.07(-1.53%)
Jan 14, 2011 4.378 4.446 4.341 4.446 256,413 +0.05(+1.12%)
Jan 13, 2011 4.474 4.489 4.397 4.397 152,407 -0.07(-1.59%)
Jan 12, 2011 4.418 4.471 4.378 4.468 689,087 +0.07(+1.62%)
Jan 11, 2011 4.381 4.406 4.338 4.397 187,982 +0.03(+0.78%)
Jan 10, 2011 4.304 4.363 4.292 4.363 426,873 +0.05(+1.07%)
Jan 07, 2011 4.332 4.357 4.292 4.316 221,511 -0.02(-0.36%)
Jan 06, 2011 4.307 4.332 4.279 4.332 148,873 +0.01(+0.21%)
Jan 05, 2011 4.363 4.363 4.304 4.323 1,040,603 -0.04(-0.85%)
Jan 04, 2011 4.357 4.474 4.323 4.360 777,474 +0.01(+0.28%)
Jan 03, 2011 4.286 4.384 4.247 4.347 717,852 +0.08(+1.96%)
Dec 31, 2010 4.326 4.329 4.199 4.264 476,498 -0.07(-1.64%)
Dec 30, 2010 4.329 4.440 4.323 4.335 531,948 -0.00(-0.07%)
Dec 29, 2010 4.338 4.357 4.310 4.338 353,927 -0.01(-0.21%)
Dec 28, 2010 4.341 4.347 4.276 4.347 454,432 +0.02(+0.36%)
Dec 27, 2010 4.295 4.363 4.276 4.332 481,679 +0.02(+0.50%)
Dec 23, 2010 4.304 4.341 4.282 4.310 180,596 +0.01(+0.29%)
Dec 22, 2010 4.279 4.330 4.248 4.298 730,584 +0.03(+0.80%)
Dec 21, 2010 4.131 4.289 4.119 4.264 505,567 +0.14(+3.29%)
Dec 20, 2010 4.150 4.193 4.119 4.128 363,258 -0.02(-0.45%)
Dec 17, 2010 4.106 4.174 4.088 4.147 369,834 +0.05(+1.21%)
Dec 16, 2010 4.048 4.125 4.048 4.097 584,925 +0.03(+0.76%)
Dec 15, 2010 4.082 4.122 4.051 4.066 201,630 -0.02(-0.38%)
Dec 14, 2010 4.051 4.116 4.048 4.082 291,506 +0.03(+0.84%)
Dec 13, 2010 4.026 4.088 4.004 4.048 449,441 +0.02(+0.61%)
Dec 10, 2010 3.909 4.029 3.878 4.023 680,358 +0.12(+3.01%)
Dec 09, 2010 3.924 3.936 3.893 3.906 465,523 +0.00(+0.08%)
Dec 08, 2010 3.881 3.902 3.865 3.902 139,111 +0.02(+0.56%)
Dec 07, 2010 3.881 3.915 3.878 3.881 313,808 +0.01(+0.32%)
Dec 06, 2010 3.906 3.930 3.850 3.868 297,257 -0.06(-1.49%)
Dec 03, 2010 3.893 3.933 3.890 3.927 248,811 +0.02(+0.63%)
Dec 02, 2010 3.859 3.949 3.859 3.902 234,726 +0.05(+1.20%)
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.