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

Openlane Inc (NY: KAR )

16.77 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2011 4.770 4.770 4.660 4.732 158,656 -0.05(-1.08%)
Oct 28, 2011 4.870 4.904 4.756 4.784 218,789 -0.10(-1.97%)
Oct 27, 2011 4.973 5.001 4.873 4.880 302,064 +0.09(+1.87%)
Oct 26, 2011 4.643 4.812 4.602 4.791 297,836 +0.21(+4.50%)
Oct 25, 2011 4.626 4.694 4.577 4.584 316,135 -0.08(-1.62%)
Oct 24, 2011 4.526 4.708 4.526 4.660 284,122 +0.14(+3.04%)
Oct 21, 2011 4.512 4.588 4.512 4.522 308,828 +0.06(+1.31%)
Oct 20, 2011 4.423 4.488 4.368 4.464 172,393 +0.03(+0.70%)
Oct 19, 2011 4.450 4.471 4.385 4.433 128,804 -0.01(-0.15%)
Oct 18, 2011 4.491 4.516 4.409 4.440 202,422 -0.03(-0.77%)
Oct 17, 2011 4.443 4.495 4.443 4.474 279,503 +0.00(+0.08%)
Oct 14, 2011 4.412 4.512 4.402 4.471 244,877 +0.11(+2.44%)
Oct 13, 2011 4.426 4.426 4.316 4.364 309,775 -0.09(-2.01%)
Oct 12, 2011 4.385 4.516 4.371 4.454 438,217 +0.08(+1.81%)
Oct 11, 2011 4.316 4.392 4.299 4.374 277,846 +0.04(+1.03%)
Oct 10, 2011 4.371 4.495 4.292 4.330 421,118 +0.03(+0.80%)
Oct 07, 2011 4.330 4.361 4.171 4.295 341,396 -0.01(-0.32%)
Oct 06, 2011 4.216 4.337 4.209 4.309 153,266 +0.11(+2.54%)
Oct 05, 2011 4.096 4.268 4.037 4.202 737,777 +0.11(+2.78%)
Oct 04, 2011 3.875 4.158 3.758 4.089 1,180,457 +0.12(+3.12%)
Oct 03, 2011 4.168 4.199 3.951 3.965 763,096 -0.20(-4.87%)
Sep 30, 2011 4.171 4.268 4.164 4.168 417,367 -0.06(-1.46%)
Sep 29, 2011 4.206 4.254 4.140 4.230 389,082 +0.04(+0.99%)
Sep 28, 2011 4.429 4.464 4.164 4.189 388,320 -0.24(-5.44%)
Sep 27, 2011 4.361 4.550 4.340 4.429 325,933 +0.12(+2.88%)
Sep 26, 2011 4.254 4.319 4.109 4.306 604,152 +0.08(+1.87%)
Sep 23, 2011 4.195 4.295 4.103 4.226 627,204 +0.04(+0.90%)
Sep 22, 2011 4.347 4.361 4.137 4.189 352,176 -0.29(-6.38%)
Sep 21, 2011 4.701 4.756 4.471 4.474 592,230 -0.24(-5.11%)
Sep 20, 2011 4.712 4.777 4.670 4.715 451,745 +0.01(+0.22%)
Sep 19, 2011 4.805 4.839 4.667 4.705 533,388 -0.23(-4.74%)
Sep 16, 2011 4.973 5.015 4.860 4.939 731,437 -0.04(-0.90%)
Sep 15, 2011 4.956 4.984 4.829 4.984 615,076 -0.06(-1.09%)
Sep 14, 2011 4.904 5.090 4.887 5.039 289,291 +0.16(+3.24%)
Sep 13, 2011 4.715 4.884 4.715 4.880 5,608,455 +0.17(+3.50%)
Sep 12, 2011 4.608 4.719 4.581 4.715 296,779 +0.05(+1.11%)
Sep 09, 2011 4.595 4.688 4.574 4.664 575,898 +0.01(+0.22%)
Sep 08, 2011 4.860 4.860 4.646 4.653 340,705 -0.22(-4.45%)
Sep 07, 2011 4.784 4.870 4.781 4.870 170,202 +0.15(+3.28%)
Sep 06, 2011 4.608 4.725 4.516 4.715 383,273 -0.00(-0.07%)
Sep 02, 2011 4.877 4.877 4.705 4.719 232,262 -0.24(-4.92%)
Sep 01, 2011 5.046 5.114 4.935 4.963 376,146 -0.09(-1.70%)
Aug 31, 2011 5.008 5.066 4.956 5.049 390,377 +0.07(+1.45%)
Aug 30, 2011 4.970 5.032 4.935 4.977 395,363 -0.02(-0.48%)
Aug 29, 2011 4.880 5.008 4.767 5.001 392,589 +0.19(+3.86%)
Aug 26, 2011 4.732 4.846 4.646 4.815 483,328 +0.08(+1.67%)
Aug 25, 2011 4.984 4.984 4.719 4.736 230,864 -0.20(-4.04%)
Aug 24, 2011 4.846 4.967 4.818 4.935 2,844,738 +0.10(+1.99%)
Aug 23, 2011 4.694 4.846 4.646 4.839 1,023,820 +0.15(+3.31%)
Aug 22, 2011 4.798 4.825 4.646 4.684 451,016 -0.02(-0.51%)
Aug 19, 2011 4.715 4.818 4.694 4.708 701,525 -0.06(-1.16%)
Aug 18, 2011 4.784 4.870 4.677 4.763 1,082,750 -0.15(-3.01%)
Aug 17, 2011 5.032 5.070 4.891 4.911 512,729 -0.11(-2.19%)
Aug 16, 2011 5.104 5.149 4.963 5.021 1,436,911 +0.18(+3.70%)
Aug 15, 2011 4.794 4.910 4.722 4.842 781,903 +0.06(+1.30%)
Aug 12, 2011 4.708 4.812 4.646 4.781 1,008,842 +0.11(+2.28%)
Aug 11, 2011 4.815 4.877 4.553 4.674 1,230,726 -0.13(-2.79%)
Aug 10, 2011 4.822 5.445 4.113 4.808 3,496,814 -0.94(-16.35%)
Aug 09, 2011 5.572 5.755 5.428 5.748 821,308 +0.24(+4.37%)
Aug 08, 2011 5.572 5.706 5.390 5.507 820,494 -0.20(-3.50%)
Aug 05, 2011 5.885 5.916 5.572 5.706 853,359 -0.11(-1.89%)
Aug 04, 2011 5.985 6.002 5.748 5.816 696,986 -0.23(-3.87%)
Aug 03, 2011 5.906 6.133 5.858 6.051 671,644 +0.12(+1.97%)
Aug 02, 2011 6.088 6.132 5.872 5.934 242,056 -0.19(-3.15%)
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.