Indicators

Openlane Inc (NY: KAR )

16.63 -0.29 (-1.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.798	4.868	4.756	4.798	1,334,116	-0.05(-1.06%)
May 27, 2010	4.750	4.873	4.750	4.849	770,874	+0.11(+2.32%)
May 26, 2010	4.622	4.935	4.622	4.739	3,379,523	+0.16(+3.46%)
May 25, 2010	4.756	4.891	4.488	4.581	1,699	-0.28(-5.67%)
May 24, 2010	4.966	5.059	4.812	4.856	688,650	-0.12(-2.35%)
May 21, 2010	4.863	4.987	4.777	4.973	435,288	+0.06(+1.26%)
May 20, 2010	5.042	5.094	4.901	4.911	1,222,207	-0.23(-4.48%)
May 19, 2010	5.152	5.169	5.052	5.142	313,483	-0.02(-0.33%)
May 18, 2010	5.152	5.180	5.090	5.159	502	+0.07(+1.28%)
May 17, 2010	5.169	5.180	4.994	5.094	528,050	-0.06(-1.20%)
May 14, 2010	5.156	5.163	5.063	5.156	283,100	+0.00(+0.07%)
May 13, 2010	5.197	5.228	5.111	5.152	361,517	-0.08(-1.51%)
May 12, 2010	5.169	5.290	5.142	5.231	369,417	+0.06(+1.13%)
May 11, 2010	5.214	5.252	5.166	5.173	1,220	+0.01(+0.20%)
May 10, 2010	5.178	5.183	5.066	5.163	760,115	+0.05(+0.94%)
May 07, 2010	5.059	5.204	4.996	5.114	799,400	-0.13(-2.48%)
May 06, 2010	5.242	5.293	5.021	5.244	751,840	-0.07(-1.31%)
May 05, 2010	5.247	5.331	5.235	5.314	450,112	-0.02(-0.32%)
May 04, 2010	5.359	5.410	5.226	5.331	600,450	-0.08(-1.53%)

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.