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 (%)
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%)
Dec 01, 2010 3.751 3.875 3.742 3.856 684,122 +0.13(+3.57%)
Nov 30, 2010 3.665 3.736 3.627 3.723 606,606 +0.05(+1.26%)
Nov 29, 2010 3.770 3.776 3.665 3.677 959,103 -0.07(-1.98%)
Nov 26, 2010 3.819 3.844 3.751 3.751 40,931 -0.08(-2.02%)
Nov 24, 2010 3.819 3.828 3.828 3.828 560,088 +0.03(+0.90%)
Nov 23, 2010 3.763 3.816 3.763 3.794 433,081 -0.01(-0.16%)
Nov 22, 2010 3.773 3.816 3.773 3.800 295,904 +0.00(+0.00%)
Nov 19, 2010 3.782 3.825 3.773 3.800 302,756 +0.02(+0.49%)
Nov 18, 2010 3.800 3.822 3.751 3.782 354,794 +0.01(+0.25%)
Nov 17, 2010 3.720 3.816 3.705 3.773 996,257 +0.06(+1.67%)
Nov 16, 2010 3.720 3.757 3.695 3.711 381,592 -0.03(-0.83%)
Nov 15, 2010 3.739 3.785 3.739 3.742 456,739 +0.01(+0.33%)
Nov 12, 2010 3.732 3.743 3.668 3.729 286,036 +0.00(+0.08%)
Nov 11, 2010 3.695 3.729 3.677 3.726 1,116,430 +0.00(+0.00%)
Nov 10, 2010 3.732 3.757 3.708 3.726 4,391,605 +0.00(+0.00%)
Nov 09, 2010 3.754 3.764 3.711 3.726 1,693,662 -0.01(-0.33%)
Nov 08, 2010 3.800 3.819 3.736 3.739 1,803,546 -0.07(-1.79%)
Nov 05, 2010 3.862 3.893 3.754 3.807 773,292 -0.04(-1.04%)
Nov 04, 2010 4.017 4.069 3.807 3.847 2,069,144 -0.08(-1.97%)
Nov 03, 2010 3.943 3.961 3.868 3.924 620,710 -0.01(-0.31%)
Nov 02, 2010 3.943 3.986 3.912 3.936 325,162 +0.02(+0.47%)
Nov 01, 2010 3.992 3.992 3.896 3.918 330,702 -0.06(-1.55%)
Oct 29, 2010 3.970 3.995 3.961 3.980 232,201 -0.01(-0.31%)
Oct 28, 2010 3.992 4.020 3.964 3.992 95,410 +0.01(+0.16%)
Oct 27, 2010 4.001 4.001 3.964 3.986 161,653 -0.02(-0.39%)
Oct 25, 2010 4.060 4.075 3.989 4.001 229,910 -0.04(-1.07%)
Oct 22, 2010 4.038 4.069 4.001 4.045 563,153 +0.02(+0.61%)
Oct 21, 2010 4.063 4.063 3.980 4.020 465,762 -0.03(-0.69%)
Oct 20, 2010 4.029 4.051 4.011 4.048 175,376 +0.03(+0.69%)
Oct 19, 2010 3.986 4.057 3.984 4.020 233,111 -0.01(-0.23%)
Oct 18, 2010 3.995 4.051 3.995 4.029 214,974 +0.03(+0.85%)
Oct 15, 2010 4.026 4.057 3.977 3.995 233,625 -0.02(-0.54%)
Oct 14, 2010 4.091 4.094 4.001 4.017 424,553 -0.06(-1.51%)
Oct 13, 2010 4.137 4.137 4.060 4.079 112,980 -0.04(-0.98%)
Oct 12, 2010 4.103 4.143 4.082 4.119 63,068 +0.02(+0.53%)
Oct 11, 2010 4.094 4.125 4.082 4.097 345,561 +0.01(+0.30%)
Oct 08, 2010 4.085 4.116 4.054 4.085 119,537 +0.04(+0.92%)
Oct 07, 2010 4.094 4.106 4.048 4.048 987 -0.04(-0.91%)
Oct 06, 2010 4.060 4.100 4.032 4.085 182,176 +0.04(+0.92%)
Oct 05, 2010 3.964 4.072 3.912 4.048 647 +0.11(+2.91%)
Oct 04, 2010 3.906 3.989 3.906 3.933 567,856 +0.04(+1.03%)
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.