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

Openlane Inc (NY: KAR )

17.74 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 4.378 4.378 3.915 4.060 611,816 +0.13(+3.30%)
Nov 29, 2011 3.785 3.930 3.766 3.930 169,608 +0.17(+4.43%)
Nov 28, 2011 3.822 3.887 3.732 3.763 129,027 +0.03(+0.83%)
Nov 25, 2011 3.717 3.742 3.689 3.732 96,144 +0.00(+0.08%)
Nov 23, 2011 3.686 3.751 3.680 3.729 143,876 +0.00(+0.00%)
Nov 22, 2011 3.723 3.773 3.716 3.729 125,020 +0.01(+0.33%)
Nov 21, 2011 3.714 3.739 3.661 3.717 453,606 -0.07(-1.80%)
Nov 18, 2011 3.868 3.875 3.776 3.785 155,278 -0.06(-1.45%)
Nov 17, 2011 3.853 3.878 3.816 3.841 530,886 -0.01(-0.16%)
Nov 16, 2011 3.872 3.918 3.847 3.847 281,152 -0.07(-1.81%)
Nov 15, 2011 3.884 3.943 3.850 3.918 229,926 +0.02(+0.63%)
Nov 14, 2011 3.958 4.020 3.887 3.893 170,133 -0.06(-1.56%)
Nov 11, 2011 3.890 3.992 3.881 3.955 188,736 +0.11(+2.73%)
Nov 10, 2011 3.980 3.983 3.841 3.850 349,047 -0.10(-2.50%)
Nov 09, 2011 3.989 3.989 3.912 3.949 345,143 -0.13(-3.18%)
Nov 08, 2011 4.075 4.079 3.980 4.079 397,282 +0.02(+0.46%)
Nov 07, 2011 3.986 4.091 3.986 4.060 467,271 +0.05(+1.31%)
Nov 04, 2011 3.776 4.026 3.732 4.007 1,128,602 +0.01(+0.15%)
Nov 03, 2011 3.949 4.032 3.785 4.001 446,878 -0.21(-4.99%)
Nov 02, 2011 4.162 4.252 4.128 4.211 223,673 +0.11(+2.79%)
Nov 01, 2011 4.165 4.165 4.045 4.097 1,559,379 -0.15(-3.56%)
Oct 31, 2011 4.282 4.282 4.184 4.248 176,725 -0.05(-1.08%)
Oct 28, 2011 4.372 4.403 4.270 4.295 243,707 -0.09(-1.97%)
Oct 27, 2011 4.465 4.489 4.375 4.381 336,466 +0.08(+1.87%)
Oct 26, 2011 4.168 4.320 4.131 4.301 331,757 +0.19(+4.50%)
Oct 25, 2011 4.153 4.215 4.109 4.116 352,141 -0.07(-1.62%)
Oct 24, 2011 4.063 4.227 4.063 4.184 316,481 +0.12(+3.04%)
Oct 21, 2011 4.051 4.119 4.051 4.060 344,001 +0.05(+1.31%)
Oct 20, 2011 3.970 4.029 3.921 4.007 192,027 +0.03(+0.70%)
Oct 19, 2011 3.995 4.014 3.937 3.980 143,474 -0.01(-0.16%)
Oct 18, 2011 4.032 4.054 3.958 3.986 225,476 -0.03(-0.77%)
Oct 17, 2011 3.989 4.035 3.989 4.017 311,336 +0.00(+0.08%)
Oct 14, 2011 3.961 4.051 3.952 4.014 272,767 +0.10(+2.44%)
Oct 13, 2011 3.974 3.974 3.875 3.918 345,056 -0.08(-2.01%)
Oct 12, 2011 3.936 4.054 3.924 3.998 488,126 +0.07(+1.81%)
Oct 11, 2011 3.875 3.943 3.859 3.927 309,491 +0.04(+1.03%)
Oct 10, 2011 3.924 4.035 3.853 3.887 469,080 +0.03(+0.80%)
Oct 07, 2011 3.887 3.915 3.745 3.856 380,278 -0.01(-0.32%)
Oct 06, 2011 3.785 3.893 3.779 3.868 170,722 +0.10(+2.54%)
Oct 05, 2011 3.677 3.831 3.624 3.773 821,803 +0.10(+2.78%)
Oct 04, 2011 3.479 3.732 3.374 3.671 1,314,901 +0.11(+3.13%)
Oct 03, 2011 3.742 3.770 3.547 3.559 850,006 -0.18(-4.87%)
Sep 30, 2011 3.745 3.831 3.739 3.742 464,901 -0.06(-1.46%)
Sep 29, 2011 3.776 3.819 3.717 3.797 433,395 +0.04(+0.99%)
Sep 28, 2011 3.977 4.007 3.739 3.760 432,547 -0.22(-5.44%)
Sep 27, 2011 3.915 4.085 3.896 3.977 363,054 +0.11(+2.88%)
Sep 26, 2011 3.819 3.878 3.689 3.865 672,959 +0.07(+1.87%)
Sep 23, 2011 3.766 3.856 3.683 3.794 698,637 +0.03(+0.90%)
Sep 22, 2011 3.902 3.915 3.714 3.760 392,285 -0.26(-6.38%)
Sep 21, 2011 4.221 4.270 4.014 4.017 659,680 -0.22(-5.11%)
Sep 20, 2011 4.230 4.289 4.193 4.233 503,195 +0.01(+0.22%)
Sep 19, 2011 4.313 4.344 4.190 4.224 594,136 -0.21(-4.74%)
Sep 16, 2011 4.465 4.502 4.363 4.434 814,741 -0.04(-0.90%)
Sep 15, 2011 4.449 4.474 4.335 4.474 685,128 -0.05(-1.09%)
Sep 14, 2011 4.403 4.570 4.388 4.523 322,239 +0.14(+3.24%)
Sep 13, 2011 4.233 4.384 4.233 4.381 6,247,210 +0.15(+3.50%)
Sep 12, 2011 4.137 4.236 4.113 4.233 330,579 +0.05(+1.11%)
Sep 09, 2011 4.125 4.208 4.106 4.187 641,488 +0.01(+0.22%)
Sep 08, 2011 4.363 4.363 4.171 4.177 379,508 -0.19(-4.45%)
Sep 07, 2011 4.295 4.372 4.292 4.372 189,587 +0.14(+3.28%)
Sep 06, 2011 4.137 4.242 4.054 4.233 426,925 -0.00(-0.07%)
Sep 02, 2011 4.378 4.378 4.224 4.236 258,714 -0.22(-4.92%)
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.