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 30, 2015 12.32 12.36 12.22 12.29 1,818,163 +0.04(+0.35%)
Jun 29, 2015 12.47 12.51 12.25 12.25 2,434,704 -0.36(-2.87%)
Jun 26, 2015 12.53 12.62 12.46 12.61 3,025,800 +0.11(+0.87%)
Jun 25, 2015 12.43 12.52 12.42 12.50 2,068,698 +0.07(+0.58%)
Jun 24, 2015 12.60 12.64 12.43 12.43 1,105,162 -0.19(-1.49%)
Jun 23, 2015 12.61 12.65 12.61 12.62 1,453,256 +0.04(+0.34%)
Jun 22, 2015 12.64 12.65 12.54 12.58 996,750 +0.03(+0.21%)
Jun 19, 2015 12.59 12.59 12.54 12.55 2,056,203 -0.05(-0.36%)
Jun 18, 2015 12.54 12.61 12.53 12.59 2,687,751 +0.06(+0.47%)
Jun 17, 2015 12.50 12.57 12.44 12.54 2,376,468 +0.08(+0.60%)
Jun 16, 2015 12.36 12.47 12.31 12.46 1,437,729 +0.12(+0.98%)
Jun 15, 2015 12.40 12.47 12.31 12.34 2,120,294 -0.13(-1.02%)
Jun 12, 2015 12.32 12.51 12.32 12.47 1,740,882 -0.04(-0.29%)
Jun 11, 2015 12.47 12.55 12.43 12.50 1,434,043 +0.04(+0.31%)
Jun 10, 2015 12.53 12.55 12.43 12.46 4,166,374 +0.01(+0.05%)
Jun 09, 2015 12.47 12.52 12.43 12.46 2,403,774 -0.03(-0.21%)
Jun 08, 2015 12.48 12.51 12.45 12.48 1,625,972 -0.03(-0.26%)
Jun 05, 2015 12.50 12.53 12.50 12.52 1,936,301 +0.02(+0.16%)
Jun 04, 2015 12.43 12.51 12.41 12.50 5,170,318 +0.04(+0.29%)
Jun 03, 2015 12.26 12.47 12.22 12.46 4,284,741 +0.25(+2.06%)
Jun 02, 2015 12.09 12.26 12.06 12.21 3,293,310 +0.12(+0.97%)
Jun 01, 2015 12.12 12.18 12.04 12.09 3,408,218 -0.07(-0.56%)
May 29, 2015 12.17 12.21 12.08 12.16 2,600,578 +0.00(+0.03%)
May 28, 2015 12.18 12.29 12.14 12.16 6,384,284 -0.06(-0.48%)
May 27, 2015 12.18 12.26 12.15 12.22 1,925,755 +0.03(+0.27%)
May 26, 2015 12.24 12.27 12.15 12.18 1,781,115 -0.07(-0.59%)
May 22, 2015 12.28 12.26 12.26 12.26 2,038,141 -0.07(-0.58%)
May 21, 2015 12.28 12.35 12.27 12.33 1,382,501 +0.03(+0.27%)
May 20, 2015 12.30 12.34 12.27 12.29 2,280,346 +0.00(+0.03%)
May 19, 2015 12.30 12.34 12.28 12.29 2,381,582 -0.02(-0.13%)
May 18, 2015 12.28 12.34 12.21 12.31 4,774,887 -0.06(-0.50%)
May 15, 2015 12.19 12.37 12.19 12.37 2,076,192 +0.14(+1.15%)
May 14, 2015 12.27 12.30 12.18 12.23 2,682,744 +0.04(+0.35%)
May 13, 2015 12.21 12.30 12.15 12.19 2,404,378 -0.02(-0.13%)
May 12, 2015 12.19 12.23 12.15 12.20 2,493,671 -0.02(-0.19%)
May 11, 2015 12.10 12.26 12.10 12.23 1,818,627 +0.05(+0.38%)
May 08, 2015 12.12 12.26 12.10 12.18 4,332,817 +0.16(+1.33%)
May 07, 2015 11.88 12.06 11.84 12.02 3,686,832 +0.10(+0.82%)
May 06, 2015 12.15 12.38 11.71 11.92 5,095,650 -0.15(-1.27%)
May 05, 2015 12.25 12.28 12.05 12.08 3,415,522 -0.19(-1.57%)
May 04, 2015 12.28 12.33 12.24 12.27 2,087,124 +0.00(+0.03%)
May 01, 2015 12.20 12.31 12.13 12.27 2,272,325 +0.12(+0.99%)
Apr 30, 2015 12.22 12.33 12.07 12.14 2,006,484 -0.10(-0.80%)
Apr 29, 2015 12.39 12.39 12.21 12.24 1,309,643 -0.18(-1.42%)
Apr 28, 2015 12.36 12.44 12.31 12.42 2,576,385 +0.01(+0.11%)
Apr 27, 2015 12.60 12.65 12.40 12.41 1,833,573 -0.19(-1.53%)
Apr 24, 2015 12.53 12.64 12.49 12.60 1,470,188 +0.10(+0.84%)
Apr 23, 2015 12.49 12.57 12.47 12.49 1,125,297 -0.03(-0.21%)
Apr 22, 2015 12.53 12.56 12.47 12.52 1,402,714 +0.01(+0.10%)
Apr 21, 2015 12.51 12.54 12.41 12.51 2,091,509 +0.06(+0.47%)
Apr 20, 2015 12.26 12.46 12.17 12.45 2,631,181 +0.28(+2.31%)
Apr 17, 2015 12.31 12.31 12.13 12.17 1,917,133 -0.21(-1.66%)
Apr 16, 2015 12.36 12.43 12.29 12.37 1,615,796 -0.02(-0.13%)
Apr 15, 2015 12.27 12.45 12.27 12.39 1,839,112 +0.14(+1.17%)
Apr 14, 2015 12.29 12.32 12.15 12.25 1,803,135 -0.07(-0.58%)
Apr 13, 2015 12.42 12.44 12.31 12.32 2,246,070 -0.08(-0.68%)
Apr 10, 2015 12.40 12.49 12.40 12.40 2,864,718 +0.02(+0.16%)
Apr 09, 2015 12.48 12.55 12.33 12.38 1,565,262 -0.11(-0.86%)
Apr 08, 2015 12.44 12.52 12.32 12.49 1,431,463 +0.06(+0.45%)
Apr 07, 2015 12.50 12.63 12.42 12.43 2,902,561 -0.05(-0.39%)
Apr 06, 2015 12.36 12.53 12.36 12.48 2,880,130 +0.06(+0.50%)
Apr 02, 2015 12.35 12.42 12.42 12.42 2,907,384 +0.06(+0.50%)
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.