Skip to main content

Openlane Inc (NY: KAR )

17.30 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.216 5.358 5.191 5.311 513,286 +0.19(+3.74%)
Jun 28, 2012 4.950 5.135 4.950 5.120 656,667 +0.11(+2.16%)
Jun 27, 2012 4.953 5.049 4.947 5.012 408,639 +0.08(+1.63%)
Jun 26, 2012 4.925 4.962 4.863 4.931 421,902 +0.05(+0.95%)
Jun 25, 2012 4.907 4.916 4.839 4.885 483,909 -0.05(-1.06%)
Jun 22, 2012 4.928 5.012 4.922 4.938 789,051 +0.02(+0.50%)
Jun 21, 2012 4.981 5.024 4.882 4.913 1,609,861 -0.08(-1.67%)
Jun 20, 2012 5.039 5.079 4.981 4.996 237,629 -0.04(-0.86%)
Jun 19, 2012 4.900 5.077 4.894 5.039 287,286 +0.14(+2.77%)
Jun 18, 2012 4.965 4.987 4.894 4.904 302,073 -0.08(-1.55%)
Jun 15, 2012 4.842 4.996 4.842 4.981 311,222 +0.11(+2.35%)
Jun 14, 2012 4.836 4.891 4.836 4.866 369,032 +0.03(+0.57%)
Jun 13, 2012 4.826 4.882 4.814 4.839 285,923 +0.01(+0.19%)
Jun 12, 2012 4.758 4.851 4.758 4.829 335,936 +0.07(+1.49%)
Jun 11, 2012 4.851 4.885 4.752 4.758 815,424 -0.06(-1.16%)
Jun 08, 2012 4.675 4.832 4.629 4.814 242,157 +0.12(+2.63%)
Jun 07, 2012 4.727 4.794 4.669 4.690 423,938 -0.01(-0.20%)
Jun 06, 2012 4.585 4.712 4.557 4.700 262,125 +0.15(+3.26%)
Jun 05, 2012 4.542 4.579 4.493 4.551 261,365 -0.02(-0.34%)
Jun 04, 2012 4.536 4.570 4.446 4.567 444,366 +0.06(+1.23%)
Jun 01, 2012 4.539 4.585 4.468 4.511 412,859 -0.09(-2.01%)
May 31, 2012 4.647 4.697 4.576 4.604 268,886 -0.05(-1.13%)
May 30, 2012 4.808 4.808 4.647 4.656 274,450 -0.19(-4.01%)
May 29, 2012 4.808 4.870 4.771 4.851 123,182 +0.06(+1.23%)
May 25, 2012 4.774 4.839 4.758 4.792 147,565 +0.01(+0.13%)
May 24, 2012 4.817 4.829 4.715 4.786 374,038 -0.05(-1.02%)
May 23, 2012 4.845 4.870 4.743 4.836 444,263 -0.04(-0.89%)
May 22, 2012 4.888 4.947 4.857 4.879 117,855 -0.02(-0.44%)
May 21, 2012 4.848 4.907 4.789 4.900 89,500 +0.07(+1.47%)
May 18, 2012 4.851 4.907 4.780 4.829 170,579 -0.02(-0.45%)
May 17, 2012 5.046 5.046 4.836 4.851 204,468 -0.21(-4.09%)
May 16, 2012 4.993 5.073 4.990 5.058 296,509 +0.07(+1.36%)
May 15, 2012 5.002 5.033 4.941 4.990 127,875 -0.01(-0.19%)
May 14, 2012 5.027 5.027 4.950 4.999 229,382 -0.07(-1.46%)
May 11, 2012 5.012 5.098 4.904 5.073 126,476 +0.02(+0.31%)
May 10, 2012 5.098 5.123 5.021 5.058 172,479 -0.04(-0.85%)
May 09, 2012 5.222 5.228 5.049 5.101 395,894 -0.17(-3.22%)
May 08, 2012 5.376 5.398 5.148 5.271 393,852 -0.13(-2.35%)
May 07, 2012 5.429 5.466 5.367 5.398 557,260 -0.06(-1.08%)
May 04, 2012 5.512 5.518 5.416 5.457 205,918 -0.06(-1.12%)
May 03, 2012 5.599 5.642 5.515 5.518 371,449 -0.09(-1.65%)
May 02, 2012 5.630 5.648 5.531 5.611 310,507 -0.05(-0.82%)
May 01, 2012 5.673 5.704 5.642 5.657 236,269 -0.03(-0.49%)
Apr 30, 2012 5.719 5.732 5.648 5.685 229,331 -0.05(-0.92%)
Apr 27, 2012 5.685 5.738 5.627 5.738 203,869 +0.08(+1.42%)
Apr 26, 2012 5.521 5.701 5.506 5.657 649,848 +0.11(+2.01%)
Apr 25, 2012 5.407 5.559 5.376 5.546 444,188 +0.16(+3.04%)
Apr 24, 2012 5.345 5.382 5.311 5.382 314,430 +0.03(+0.52%)
Apr 23, 2012 5.314 5.364 5.299 5.355 359,957 -0.02(-0.29%)
Apr 20, 2012 5.327 5.376 5.314 5.370 307,762 +0.07(+1.40%)
Apr 19, 2012 5.265 5.345 5.243 5.296 310,067 +0.02(+0.35%)
Apr 18, 2012 5.280 5.287 5.225 5.277 316,174 -0.01(-0.18%)
Apr 17, 2012 5.172 5.299 5.172 5.287 537,990 +0.12(+2.33%)
Apr 16, 2012 5.123 5.185 5.092 5.166 366,601 +0.06(+1.27%)
Apr 13, 2012 5.132 5.145 5.052 5.101 224,324 -0.05(-0.90%)
Apr 12, 2012 5.070 5.163 5.070 5.148 432,142 +0.07(+1.34%)
Apr 11, 2012 4.956 5.080 4.947 5.080 486,430 +0.15(+2.94%)
Apr 10, 2012 5.005 5.033 4.885 4.934 1,035,638 -0.09(-1.84%)
Apr 09, 2012 5.036 5.070 4.950 5.027 373,006 -0.07(-1.33%)
Apr 05, 2012 5.024 5.095 5.018 5.095 466,643 +0.05(+0.98%)
Apr 04, 2012 5.061 5.095 5.046 5.046 659,505 -0.05(-1.03%)
Apr 03, 2012 5.049 5.154 5.046 5.098 916,502 +0.04(+0.79%)
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.