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

Openlane Inc (NY: KAR )

17.69 +0.11 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2013 6.152 6.229 6.136 6.189 3,145,093 +0.05(+0.81%)
Mar 27, 2013 6.136 6.170 6.084 6.139 1,024,880 -0.04(-0.65%)
Mar 26, 2013 6.161 6.201 6.105 6.180 1,212,400 +0.03(+0.45%)
Mar 25, 2013 6.204 6.204 6.118 6.152 803,498 -0.03(-0.45%)
Mar 22, 2013 6.201 6.201 6.081 6.180 2,292,960 +0.00(+0.00%)
Mar 21, 2013 6.149 6.234 6.093 6.180 940,480 -0.09(-1.48%)
Mar 20, 2013 6.346 6.353 6.272 6.272 1,130,900 -0.03(-0.44%)
Mar 19, 2013 6.371 6.402 6.291 6.300 968,434 -0.07(-1.12%)
Mar 18, 2013 6.300 6.377 6.254 6.371 1,917,921 +0.00(+0.05%)
Mar 15, 2013 6.331 6.408 6.272 6.368 7,226,757 +0.03(+0.49%)
Mar 14, 2013 6.112 6.353 6.050 6.337 5,781,764 +0.22(+3.64%)
Mar 13, 2013 6.118 6.158 6.068 6.115 1,423,163 +0.01(+0.20%)
Mar 12, 2013 6.081 6.149 6.059 6.102 1,644,542 +0.03(+0.46%)
Mar 11, 2013 6.143 6.177 6.059 6.075 2,083,987 -0.09(-1.45%)
Mar 08, 2013 5.997 6.180 5.954 6.164 6,029,863 +0.20(+3.37%)
Mar 07, 2013 6.013 6.056 5.889 5.963 28,394,216 -0.24(-3.84%)
Mar 06, 2013 6.272 6.288 6.112 6.201 3,115,295 -0.12(-1.91%)
Mar 05, 2013 6.371 6.421 6.288 6.322 1,914,549 -0.04(-0.58%)
Mar 04, 2013 6.334 6.489 6.245 6.359 1,073,505 -0.29(-4.41%)
Mar 01, 2013 6.489 6.679 6.439 6.652 969,576 +0.10(+1.46%)
Feb 28, 2013 6.566 6.584 6.479 6.557 697,954 -0.01(-0.09%)
Feb 27, 2013 6.501 6.625 6.501 6.563 567,610 +0.05(+0.76%)
Feb 26, 2013 6.393 6.560 6.380 6.513 1,984,709 -0.07(-1.13%)
Feb 22, 2013 6.603 6.691 6.520 6.587 1,172,174 -0.01(-0.19%)
Feb 21, 2013 6.773 6.813 6.096 6.600 2,088,113 -0.19(-2.78%)
Feb 20, 2013 6.813 6.896 6.739 6.788 1,032,049 -0.07(-0.99%)
Feb 19, 2013 6.634 6.859 6.631 6.856 3,048,776 +0.24(+3.59%)
Feb 15, 2013 6.671 6.674 6.581 6.618 3,880,713 -0.03(-0.51%)
Feb 14, 2013 6.628 6.674 6.609 6.652 925,285 +0.02(+0.28%)
Feb 13, 2013 6.643 6.655 6.621 6.634 402,312 +0.01(+0.09%)
Feb 12, 2013 6.659 6.671 6.606 6.628 1,035,156 -0.03(-0.46%)
Feb 11, 2013 6.714 6.714 6.628 6.659 522,051 -0.05(-0.74%)
Feb 08, 2013 6.693 6.777 6.669 6.708 369,802 +0.03(+0.51%)
Feb 07, 2013 6.723 6.764 6.646 6.674 1,015,278 -0.07(-1.10%)
Feb 06, 2013 6.665 6.748 6.649 6.748 500,020 +0.20(+3.07%)
Feb 04, 2013 6.649 6.680 6.532 6.547 484,217 -0.15(-2.31%)
Feb 01, 2013 6.668 6.705 6.591 6.702 986,176 +0.11(+1.69%)
Jan 31, 2013 6.486 6.603 6.399 6.591 1,044,199 +0.06(+0.99%)
Jan 30, 2013 6.553 6.578 6.504 6.526 657,997 -0.03(-0.42%)
Jan 29, 2013 6.569 6.628 6.541 6.553 650,796 -0.04(-0.56%)
Jan 28, 2013 6.520 6.621 6.507 6.591 1,851,960 +0.08(+1.23%)
Jan 25, 2013 6.495 6.529 6.482 6.510 1,416,600 +0.02(+0.29%)
Jan 24, 2013 6.470 6.538 6.458 6.492 808,527 +0.03(+0.53%)
Jan 23, 2013 6.516 6.538 6.448 6.458 1,830,039 -0.08(-1.23%)
Jan 22, 2013 6.439 6.550 6.430 6.538 619,720 +0.03(+0.47%)
Jan 18, 2013 6.461 6.507 6.433 6.507 302,885 +0.04(+0.57%)
Jan 17, 2013 6.427 6.504 6.397 6.470 536,223 +0.07(+1.11%)
Jan 16, 2013 6.279 6.414 6.149 6.399 1,848,620 +0.12(+1.97%)
Jan 15, 2013 6.248 6.303 6.214 6.275 1,583,163 +0.00(+0.05%)
Jan 14, 2013 6.365 6.377 6.238 6.272 1,000,533 -0.10(-1.60%)
Jan 11, 2013 6.387 6.405 6.334 6.374 650,796 -0.00(-0.05%)
Jan 10, 2013 6.414 6.414 6.368 6.377 820,007 -0.02(-0.29%)
Jan 09, 2013 6.405 6.455 6.365 6.396 1,530,199 +0.01(+0.15%)
Jan 08, 2013 6.368 6.455 6.334 6.387 1,122,423 +0.02(+0.34%)
Jan 07, 2013 6.362 6.402 6.263 6.365 1,220,433 -0.01(-0.10%)
Jan 04, 2013 6.362 6.458 6.337 6.371 827,940 +0.01(+0.10%)
Jan 03, 2013 6.365 6.365 6.305 6.365 829,691 +0.01(+0.15%)
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.