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

Openlane Inc (NY: KAR )

17.69 +0.11 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2010 3.692 3.748 3.669 3.742 1,097 +0.05(+1.34%)
Aug 30, 2010 3.686 3.705 3.631 3.692 1,330,485 -0.01(-0.25%)
Aug 27, 2010 3.702 3.723 3.646 3.702 1,193,039 +0.04(+1.10%)
Aug 26, 2010 3.634 3.668 3.600 3.661 530 +0.05(+1.28%)
Aug 25, 2010 3.482 3.627 3.456 3.615 321,838 +0.12(+3.54%)
Aug 24, 2010 3.454 3.550 3.433 3.491 1,048 -0.01(-0.26%)
Aug 23, 2010 3.501 3.528 3.479 3.501 598,204 +0.02(+0.44%)
Aug 20, 2010 3.525 3.525 3.454 3.485 386,563 -0.06(-1.66%)
Aug 19, 2010 3.671 3.671 3.498 3.544 451,289 -0.15(-4.02%)
Aug 18, 2010 3.680 3.739 3.627 3.692 658,787 +0.01(+0.25%)
Aug 17, 2010 3.507 3.726 3.498 3.683 370,647 +0.21(+5.96%)
Aug 16, 2010 3.473 3.674 3.439 3.476 391,017 +0.02(+0.54%)
Aug 13, 2010 3.458 3.541 3.448 3.458 672,577 -0.07(-2.01%)
Aug 12, 2010 3.476 3.563 3.408 3.529 597,589 +0.04(+1.06%)
Aug 11, 2010 3.569 3.569 3.479 3.491 1,534,872 -0.15(-3.99%)
Aug 10, 2010 3.723 3.729 3.581 3.637 1,472 -0.11(-2.97%)
Aug 09, 2010 3.739 3.762 3.720 3.748 1,588,468 +0.01(+0.25%)
Aug 06, 2010 3.739 3.859 3.708 3.739 4,160,216 -0.08(-2.18%)
Aug 05, 2010 3.909 3.952 3.810 3.822 1,490,038 -0.12(-3.13%)
Aug 04, 2010 3.600 4.041 3.600 3.946 2,456 +0.07(+1.83%)
Aug 03, 2010 3.893 3.929 3.788 3.875 1,420 -0.05(-1.34%)
Aug 02, 2010 3.936 4.004 3.902 3.927 448,875 +0.02(+0.39%)
Jul 30, 2010 3.912 3.952 3.859 3.912 155,397 -0.02(-0.39%)
Jul 29, 2010 3.918 3.964 3.804 3.927 365 +0.04(+1.03%)
Jul 28, 2010 3.881 3.930 3.862 3.887 164,828 +0.00(+0.00%)
Jul 27, 2010 4.020 4.020 3.875 3.887 1,466 -0.11(-2.78%)
Jul 26, 2010 3.952 4.041 3.952 3.998 245,908 +0.03(+0.78%)
Jul 23, 2010 3.850 4.038 3.850 3.967 574,251 +0.09(+2.31%)
Jul 22, 2010 3.847 3.899 3.802 3.878 318,812 +0.07(+1.87%)
Jul 21, 2010 3.893 3.961 3.800 3.807 284,081 -0.06(-1.68%)
Jul 20, 2010 3.828 3.896 3.813 3.872 359 -0.01(-0.16%)
Jul 19, 2010 3.909 3.942 3.850 3.878 187,972 -0.03(-0.79%)
Jul 16, 2010 3.909 3.998 3.906 3.909 435,081 -0.11(-2.62%)
Jul 15, 2010 4.004 4.020 3.970 4.014 1,005,086 +0.02(+0.39%)
Jul 14, 2010 3.946 4.060 3.946 3.998 377,780 +0.03(+0.70%)
Jul 13, 2010 3.930 4.003 3.924 3.970 1,336 +0.08(+2.07%)
Jul 12, 2010 3.955 3.989 3.847 3.890 178,505 -0.10(-2.40%)
Jul 09, 2010 3.986 3.986 3.862 3.986 432,802 +0.10(+2.46%)
Jul 08, 2010 3.983 4.008 3.865 3.890 256,073 -0.07(-1.72%)
Jul 07, 2010 3.816 3.974 3.788 3.958 237,467 +0.14(+3.56%)
Jul 06, 2010 3.875 3.906 3.791 3.822 1,666 +0.01(+0.16%)
Jul 02, 2010 3.816 3.856 3.739 3.816 312,018 +0.06(+1.56%)
Jul 01, 2010 3.828 3.828 3.699 3.757 537,126 -0.06(-1.70%)
Jun 30, 2010 3.766 4.088 3.757 3.822 2,204 +0.03(+0.90%)
Jun 29, 2010 3.726 3.807 3.559 3.788 765,117 -0.14(-3.54%)
Jun 25, 2010 3.927 3.949 3.739 3.927 1,871,045 +0.12(+3.17%)
Jun 24, 2010 3.980 3.995 3.807 3.807 694,611 -0.19(-4.72%)
Jun 23, 2010 3.980 4.014 3.940 3.995 281,318 +0.01(+0.15%)
Jun 22, 2010 4.088 4.100 3.980 3.989 5,676 -0.09(-2.27%)
Jun 21, 2010 4.137 4.184 4.063 4.082 207,608 -0.02(-0.60%)
Jun 18, 2010 4.106 4.125 4.069 4.106 139,853 +0.01(+0.23%)
Jun 17, 2010 4.088 4.119 4.041 4.097 350,186 +0.01(+0.30%)
Jun 16, 2010 4.140 4.171 4.063 4.085 259,789 -0.08(-2.00%)
Jun 15, 2010 4.106 4.205 4.079 4.168 3,786 +0.08(+2.04%)
Jun 14, 2010 4.029 4.174 3.995 4.085 436,265 +0.07(+1.69%)
Jun 11, 2010 3.964 4.032 3.943 4.017 754,323 +0.02(+0.54%)
Jun 10, 2010 4.085 4.137 3.899 3.995 8,058 -0.04(-0.92%)
Jun 09, 2010 4.134 4.171 4.017 4.032 580,449 -0.07(-1.73%)
Jun 08, 2010 4.085 4.174 4.085 4.103 2,938 +0.01(+0.15%)
Jun 07, 2010 4.119 4.326 4.091 4.097 1,364,441 -0.00(-0.08%)
Jun 04, 2010 4.100 4.270 4.085 4.100 1,675,628 -0.23(-5.21%)
Jun 03, 2010 4.360 4.406 4.313 4.326 941,607 +0.00(+0.00%)
Jun 02, 2010 4.357 4.456 4.313 4.326 2,178 -0.00(-0.07%)
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.