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 (%)
Feb 26, 2010 4.326 4.326 4.048 4.140 2,220,144 -0.22(-4.96%)
Feb 25, 2010 4.137 4.378 4.060 4.357 786,646 +0.15(+3.68%)
Feb 24, 2010 4.323 4.350 4.187 4.202 530,358 -0.09(-2.16%)
Feb 23, 2010 4.320 4.329 4.168 4.295 266,349 -0.04(-1.00%)
Feb 22, 2010 4.372 4.372 4.313 4.338 437,146 -0.03(-0.78%)
Feb 19, 2010 4.354 4.384 4.338 4.372 380,838 +0.02(+0.43%)
Feb 18, 2010 4.094 4.357 4.094 4.354 2,002,826 +0.25(+6.10%)
Feb 17, 2010 4.323 4.372 4.100 4.103 1,394,505 -0.20(-4.67%)
Feb 16, 2010 4.582 4.632 4.298 4.304 9,013,665 -0.26(-5.69%)
Feb 12, 2010 4.446 4.564 4.564 4.564 227,521 +0.09(+2.00%)
Feb 11, 2010 4.468 4.477 4.430 4.474 148,484 +0.03(+0.77%)
Feb 10, 2010 4.409 4.465 4.403 4.440 98,355 +0.01(+0.14%)
Feb 09, 2010 4.428 4.496 4.385 4.434 1,674,939 +0.03(+0.77%)
Feb 08, 2010 4.375 4.446 4.372 4.400 2,607,863 +0.01(+0.28%)
Feb 05, 2010 4.335 4.412 4.292 4.388 530,239 +0.07(+1.72%)
Feb 04, 2010 4.372 4.412 4.313 4.313 480,449 -0.09(-2.03%)
Feb 03, 2010 4.397 4.428 4.326 4.403 379,472 -0.03(-0.77%)
Feb 02, 2010 4.480 4.579 4.425 4.437 614,736 -0.01(-0.28%)
Feb 01, 2010 4.292 4.539 4.292 4.449 1,649,122 +0.16(+3.82%)
Jan 29, 2010 4.347 4.357 4.255 4.286 508,118 -0.02(-0.36%)
Jan 28, 2010 4.400 4.400 4.295 4.301 628,500 -0.07(-1.56%)
Jan 27, 2010 4.480 4.480 4.276 4.369 562,535 -0.11(-2.48%)
Jan 26, 2010 4.471 4.493 4.391 4.480 441,033 +0.00(+0.00%)
Jan 25, 2010 4.443 4.539 4.360 4.480 676,264 +0.05(+1.19%)
Jan 22, 2010 4.489 4.496 4.388 4.428 387,884 -0.05(-1.04%)
Jan 21, 2010 4.672 4.693 4.449 4.474 504,904 -0.14(-3.08%)
Jan 20, 2010 4.712 4.718 4.551 4.616 1,722,657 +0.13(+2.89%)
Jan 19, 2010 4.511 4.542 4.394 4.486 826,134 -0.01(-0.21%)
Jan 15, 2010 4.471 4.496 4.496 4.496 379,310 -0.02(-0.34%)
Jan 14, 2010 4.557 4.567 4.483 4.511 231,007 +0.00(+0.07%)
Jan 13, 2010 4.536 4.536 4.394 4.508 332,058 +0.01(+0.14%)
Jan 12, 2010 4.545 4.582 4.434 4.502 629,895 -0.03(-0.68%)
Jan 11, 2010 4.496 4.595 4.443 4.533 648,036 +0.05(+1.17%)
Jan 08, 2010 4.310 4.527 4.259 4.480 1,260,972 +0.15(+3.50%)
Jan 07, 2010 4.366 4.366 4.301 4.329 1,892,386 +0.00(+0.07%)
Jan 06, 2010 4.329 4.388 4.233 4.326 831,011 -0.00(-0.07%)
Jan 05, 2010 4.320 4.403 4.292 4.329 869,751 +0.01(+0.29%)
Jan 04, 2010 4.258 4.326 4.240 4.316 885,205 +0.06(+1.31%)
Dec 31, 2009 4.215 4.261 4.261 4.261 725,610 +0.02(+0.58%)
Dec 30, 2009 4.171 4.301 4.150 4.236 841,575 +0.06(+1.41%)
Dec 29, 2009 4.075 4.234 4.066 4.177 1,458,822 +0.09(+2.27%)
Dec 28, 2009 4.156 4.156 4.026 4.085 266,847 -0.05(-1.27%)
Dec 24, 2009 4.057 4.162 4.017 4.137 172,088 +0.11(+2.61%)
Dec 23, 2009 4.097 4.097 4.011 4.032 461,283 -0.02(-0.38%)
Dec 22, 2009 4.171 4.171 4.023 4.048 290,156 -0.11(-2.67%)
Dec 21, 2009 4.147 4.171 4.017 4.159 1,053,785 +0.05(+1.13%)
Dec 18, 2009 3.974 4.156 3.936 4.113 1,377,468 +0.10(+2.38%)
Dec 17, 2009 3.729 4.075 3.708 4.017 1,550,611 +0.20(+5.26%)
Dec 16, 2009 3.677 3.853 3.666 3.816 2,862,312 +0.17(+4.66%)
Dec 15, 2009 3.708 3.720 3.646 3.646 3,002,842 -0.06(-1.67%)
Dec 14, 2009 3.736 3.736 3.624 3.708 4,009,915 -0.01(-0.25%)
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.