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 (%)
Mar 30, 2012 5.024 5.030 4.993 5.009 403,299 +0.00(+0.00%)
Mar 29, 2012 5.033 5.055 4.965 5.009 341,839 -0.06(-1.10%)
Mar 28, 2012 4.959 5.064 4.941 5.064 1,937,618 +0.09(+1.74%)
Mar 27, 2012 4.950 4.978 4.934 4.978 1,773,777 +0.02(+0.37%)
Mar 26, 2012 4.975 4.975 4.922 4.959 779,649 +0.02(+0.38%)
Mar 23, 2012 4.900 4.959 4.845 4.941 440,269 +0.06(+1.27%)
Mar 22, 2012 4.897 4.913 4.845 4.879 1,712,161 -0.05(-1.00%)
Mar 21, 2012 4.873 4.947 4.860 4.928 566,552 +0.06(+1.14%)
Mar 20, 2012 4.879 4.936 4.848 4.873 595,201 -0.03(-0.69%)
Mar 19, 2012 5.024 5.027 4.906 4.907 595,994 -0.14(-2.82%)
Mar 16, 2012 5.024 5.049 4.981 5.049 248,574 +0.02(+0.31%)
Mar 15, 2012 4.987 5.033 4.925 5.033 245,710 +0.04(+0.74%)
Mar 14, 2012 5.009 5.080 4.965 4.996 187,331 -0.02(-0.49%)
Mar 13, 2012 4.950 5.021 4.938 5.021 296,503 +0.07(+1.44%)
Mar 12, 2012 4.919 4.950 4.887 4.950 328,087 +0.02(+0.44%)
Mar 09, 2012 4.944 5.005 4.913 4.928 834,581 -0.02(-0.31%)
Mar 08, 2012 4.829 5.005 4.823 4.944 724,995 +0.15(+3.03%)
Mar 07, 2012 4.845 4.882 4.786 4.798 489,340 -0.03(-0.58%)
Mar 06, 2012 4.928 4.953 4.820 4.826 190,914 -0.15(-2.92%)
Mar 05, 2012 4.972 5.035 4.938 4.972 428,712 -0.02(-0.31%)
Mar 02, 2012 4.956 5.061 4.956 4.987 318,145 +0.03(+0.69%)
Mar 01, 2012 4.968 4.978 4.888 4.953 640,792 -0.01(-0.25%)
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%)
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.