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

Openlane Inc (NY: KAR )

17.42 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 2, 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 (%)
Apr 29, 2011 5.772 6.059 5.772 6.025 1,491,507 +0.26(+4.45%)
Apr 28, 2011 5.747 5.778 5.701 5.769 1,010,138 +0.08(+1.47%)
Apr 27, 2011 5.620 5.716 5.599 5.685 607,347 +0.04(+0.77%)
Apr 26, 2011 5.583 5.657 5.562 5.642 1,156,400 +0.05(+0.94%)
Apr 25, 2011 5.518 5.639 5.515 5.589 1,165,187 +0.07(+1.23%)
Apr 21, 2011 5.481 5.531 5.481 5.521 565,056 +0.05(+0.90%)
Apr 20, 2011 5.407 5.484 5.404 5.472 1,209,639 +0.08(+1.55%)
Apr 19, 2011 5.515 5.515 5.370 5.389 949,889 +0.01(+0.11%)
Apr 18, 2011 5.370 5.382 5.303 5.382 663,253 -0.02(-0.29%)
Apr 15, 2011 5.290 5.416 5.262 5.398 6,577,556 +0.11(+1.98%)
Apr 14, 2011 5.213 5.308 5.206 5.293 9,529,658 +0.05(+1.00%)
Apr 13, 2011 5.237 5.284 5.231 5.240 337,428 +0.00(+0.00%)
Apr 12, 2011 5.175 5.327 5.175 5.240 991,373 -0.02(-0.47%)
Apr 11, 2011 4.944 5.284 4.941 5.265 1,190,415 +0.14(+2.65%)
Apr 08, 2011 5.114 5.268 5.111 5.129 993,086 +0.03(+0.61%)
Apr 07, 2011 4.941 5.179 4.941 5.098 833,270 +0.15(+2.93%)
Apr 06, 2011 4.913 5.030 4.907 4.953 605,473 +0.04(+0.82%)
Apr 05, 2011 4.866 4.931 4.848 4.913 614,548 +0.03(+0.70%)
Apr 04, 2011 4.891 4.938 4.866 4.879 323,369 +0.00(+0.00%)
Apr 01, 2011 4.743 4.919 4.728 4.879 594,330 +0.14(+2.93%)
Mar 31, 2011 4.684 4.752 4.659 4.740 356,811 +0.04(+0.85%)
Mar 30, 2011 4.681 4.712 4.656 4.700 405,943 +0.02(+0.33%)
Mar 29, 2011 4.632 4.697 4.616 4.684 221,333 +0.05(+1.00%)
Mar 28, 2011 4.650 4.669 4.598 4.638 290,687 +0.00(+0.00%)
Mar 25, 2011 4.656 4.681 4.632 4.638 276,359 -0.03(-0.60%)
Mar 24, 2011 4.625 4.703 4.601 4.666 354,267 +0.06(+1.21%)
Mar 23, 2011 4.517 4.610 4.483 4.610 641,802 +0.09(+1.98%)
Mar 22, 2011 4.551 4.585 4.511 4.520 240,927 -0.02(-0.48%)
Mar 21, 2011 4.570 4.576 4.533 4.542 273,667 +0.06(+1.24%)
Mar 18, 2011 4.536 4.601 4.471 4.486 615,894 -0.02(-0.48%)
Mar 17, 2011 4.536 4.582 4.484 4.508 136,218 +0.02(+0.48%)
Mar 16, 2011 4.527 4.548 4.452 4.486 323,987 -0.05(-1.09%)
Mar 15, 2011 4.536 4.579 4.511 4.536 197,364 -0.05(-1.14%)
Mar 14, 2011 4.561 4.610 4.557 4.588 158,524 -0.01(-0.20%)
Mar 11, 2011 4.551 4.622 4.514 4.598 225,819 +0.02(+0.54%)
Mar 10, 2011 4.554 4.632 4.505 4.573 420,239 -0.02(-0.47%)
Mar 09, 2011 4.588 4.666 4.539 4.595 307,008 -0.01(-0.20%)
Mar 08, 2011 4.511 4.613 4.489 4.604 371,961 +0.09(+1.98%)
Mar 07, 2011 4.536 4.557 4.443 4.514 576,989 -0.02(-0.34%)
Mar 04, 2011 4.431 4.530 4.394 4.530 412,118 +0.11(+2.52%)
Mar 03, 2011 4.431 4.443 4.341 4.418 1,202,716 +0.02(+0.35%)
Mar 02, 2011 4.378 4.462 4.323 4.403 4,057,860 +0.02(+0.35%)
Mar 01, 2011 4.357 4.406 4.320 4.388 478,375 +0.05(+1.14%)
Feb 28, 2011 4.449 4.499 4.298 4.338 1,924,724 -0.12(-2.77%)
Feb 25, 2011 4.422 4.561 4.422 4.462 791,976 +0.02(+0.49%)
Feb 24, 2011 4.743 4.863 4.418 4.440 432,744 -0.02(-0.55%)
Feb 23, 2011 4.632 4.632 4.462 4.465 225,311 -0.18(-3.79%)
Feb 22, 2011 4.647 4.681 4.625 4.641 101,747 -0.06(-1.38%)
Feb 18, 2011 4.712 4.718 4.666 4.706 154,381 +0.00(+0.00%)
Feb 17, 2011 4.653 4.737 4.635 4.706 233,085 +0.03(+0.66%)
Feb 16, 2011 4.675 4.697 4.669 4.675 296,173 -0.01(-0.26%)
Feb 15, 2011 4.635 4.715 4.613 4.687 309,135 +0.03(+0.60%)
Feb 14, 2011 4.656 4.678 4.625 4.659 92,338 -0.00(-0.07%)
Feb 11, 2011 4.595 4.681 4.595 4.663 163,653 +0.05(+1.07%)
Feb 10, 2011 4.588 4.703 4.582 4.613 406,102 +0.01(+0.13%)
Feb 09, 2011 4.601 4.616 4.502 4.607 347,985 +0.02(+0.40%)
Feb 08, 2011 4.598 4.622 4.545 4.588 239,833 -0.00(-0.07%)
Feb 07, 2011 4.595 4.659 4.548 4.591 319,948 -0.01(-0.27%)
Feb 04, 2011 4.650 4.687 4.554 4.604 190,157 -0.04(-0.93%)
Feb 03, 2011 4.601 4.663 4.567 4.647 343,205 +0.04(+0.80%)
Feb 02, 2011 4.579 4.625 4.539 4.610 149,523 +0.01(+0.20%)
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.