Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2010	4.292	4.508	4.292	4.329	799,100	+0.02(+0.50%)
May 28, 2010	4.307	4.371	4.270	4.307	1,486,060	-0.05(-1.06%)
May 27, 2010	4.264	4.375	4.264	4.354	858,670	+0.10(+2.32%)
May 26, 2010	4.150	4.431	4.150	4.255	3,764,422	+0.14(+3.46%)
May 25, 2010	4.270	4.391	4.029	4.113	1,893	-0.25(-5.67%)
May 24, 2010	4.459	4.542	4.320	4.360	767,082	-0.11(-2.35%)
May 21, 2010	4.366	4.477	4.289	4.465	484,864	+0.06(+1.26%)
May 20, 2010	4.527	4.573	4.400	4.409	1,361,406	-0.21(-4.48%)
May 19, 2010	4.625	4.641	4.536	4.616	349,186	-0.02(-0.33%)
May 18, 2010	4.625	4.650	4.570	4.632	559	+0.06(+1.28%)
May 17, 2010	4.641	4.650	4.483	4.573	588,190	-0.06(-1.20%)
May 14, 2010	4.629	4.635	4.545	4.629	315,342	+0.00(+0.07%)
May 13, 2010	4.666	4.693	4.588	4.625	402,691	-0.07(-1.51%)
May 12, 2010	4.641	4.749	4.616	4.697	411,490	+0.05(+1.13%)
May 11, 2010	4.681	4.715	4.638	4.644	1,359	+0.01(+0.20%)
May 10, 2010	4.649	4.653	4.548	4.635	846,685	+0.04(+0.94%)
May 07, 2010	4.542	4.672	4.485	4.591	890,445	-0.12(-2.48%)
May 06, 2010	4.706	4.752	4.508	4.708	837,468	-0.06(-1.31%)
May 05, 2010	4.710	4.786	4.700	4.771	501,376	-0.02(-0.32%)
May 04, 2010	4.811	4.857	4.692	4.786	668,836	-0.07(-1.53%)
May 03, 2010	4.805	4.894	4.792	4.860	916,227	+0.05(+1.09%)
Apr 30, 2010	4.740	4.851	4.715	4.808	516,257	+0.05(+1.04%)
Apr 29, 2010	4.678	4.777	4.629	4.758	475,132	+0.09(+1.92%)
Apr 28, 2010	4.697	4.700	4.613	4.669	1,429,177	-0.02(-0.46%)
Apr 27, 2010	4.684	4.758	4.684	4.690	1,268,513	-0.09(-1.81%)
Apr 26, 2010	4.805	4.842	4.749	4.777	162,045	-0.02(-0.32%)
Apr 23, 2010	4.761	4.802	4.761	4.792	369,896	+0.01(+0.13%)
Apr 22, 2010	4.709	4.829	4.692	4.786	2,387,678	+0.07(+1.44%)
Apr 21, 2010	4.771	4.820	4.675	4.718	426,346	-0.07(-1.48%)
Apr 20, 2010	4.650	4.795	4.610	4.789	1,323	+0.14(+3.06%)
Apr 19, 2010	4.629	4.673	4.588	4.647	597,117	+0.02(+0.53%)
Apr 16, 2010	4.635	4.687	4.582	4.622	382,091	-0.05(-1.06%)
Apr 15, 2010	4.734	4.734	4.663	4.672	379,207	-0.06(-1.31%)
Apr 14, 2010	4.675	4.746	4.672	4.734	641,932	+0.06(+1.19%)
Apr 13, 2010	4.687	4.743	4.625	4.678	860,786	+0.00(+0.00%)
Apr 12, 2010	4.749	4.761	4.635	4.678	640,152	-0.08(-1.75%)
Apr 09, 2010	4.737	4.774	4.737	4.761	201,720	+0.02(+0.52%)
Apr 08, 2010	4.629	4.737	4.598	4.737	350,891	+0.08(+1.73%)
Apr 07, 2010	4.771	4.805	4.641	4.656	553,179	-0.10(-2.08%)
Apr 06, 2010	4.663	4.873	4.616	4.755	714,292	+0.14(+3.08%)
Apr 05, 2010	4.663	4.712	4.610	4.613	520,338	-0.06(-1.26%)
Apr 01, 2010	4.678	4.672	4.672	4.672	516,859	+0.02(+0.40%)
Mar 31, 2010	4.774	4.808	4.647	4.653	3,135,998	-0.15(-3.15%)
Mar 30, 2010	4.721	4.805	4.684	4.805	1,220,148	+0.11(+2.30%)
Mar 29, 2010	4.740	4.740	4.666	4.697	407,869	-0.01(-0.26%)
Mar 26, 2010	4.650	4.740	4.610	4.709	892,364	+0.07(+1.60%)
Mar 25, 2010	4.632	4.638	4.591	4.635	447,570	+0.03(+0.74%)
Mar 24, 2010	4.591	4.647	4.561	4.601	394,175	-0.03(-0.73%)
Mar 23, 2010	4.684	4.684	4.619	4.635	214,757	-0.02(-0.40%)
Mar 22, 2010	4.536	4.727	4.533	4.653	2,227,348	+0.12(+2.59%)
Mar 19, 2010	4.431	4.573	4.403	4.536	1,225,553	+0.08(+1.80%)
Mar 18, 2010	4.485	4.485	4.409	4.456	72,962	-0.04(-0.83%)
Mar 17, 2010	4.514	4.557	4.456	4.493	419,533	-0.01(-0.21%)
Mar 16, 2010	4.388	4.511	4.298	4.502	800,711	+0.14(+3.11%)
Mar 15, 2010	4.360	4.381	4.354	4.366	499,450	-0.02(-0.49%)
Mar 12, 2010	4.313	4.388	4.261	4.388	307,607	+0.07(+1.72%)
Mar 11, 2010	4.363	4.375	4.313	4.313	530,601	-0.07(-1.69%)
Mar 10, 2010	4.363	4.400	4.357	4.388	372,999	+0.01(+0.14%)
Mar 09, 2010	4.384	4.403	4.320	4.381	725,671	-0.01(-0.14%)
Mar 08, 2010	4.369	4.397	4.335	4.388	464,037	+0.00(+0.00%)
Mar 05, 2010	4.338	4.456	4.329	4.388	717,334	+0.06(+1.43%)
Mar 04, 2010	4.369	4.418	4.301	4.326	1,043,940	-0.06(-1.34%)
Mar 03, 2010	4.335	4.406	4.282	4.384	1,639,769	+0.07(+1.65%)
Mar 02, 2010	4.184	4.326	4.171	4.313	1,212,487	+0.15(+3.71%)
Mar 01, 2010	4.181	4.304	4.109	4.159	1,396,340	+0.02(+0.45%)
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%)