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

Openlane Inc (NY: KAR )

17.42 +0.04 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 6.149 6.279 6.105 6.254 693,999 +0.13(+2.12%)
Dec 28, 2012 6.260 6.266 6.105 6.124 884,561 -0.13(-2.12%)
Dec 27, 2012 6.282 6.331 6.177 6.257 1,578,597 +0.22(+3.58%)
Dec 26, 2012 6.028 6.084 6.013 6.041 699,864 +0.00(+0.00%)
Dec 24, 2012 5.982 6.041 5.874 6.041 357,662 +0.04(+0.72%)
Dec 21, 2012 5.973 6.000 5.877 5.997 1,400,379 -0.04(-0.67%)
Dec 20, 2012 6.007 6.041 5.957 6.037 1,142,224 +0.06(+0.93%)
Dec 19, 2012 5.951 6.037 5.911 5.982 1,094,888 +0.02(+0.41%)
Dec 18, 2012 5.796 5.957 5.796 5.957 666,784 +0.15(+2.66%)
Dec 17, 2012 5.753 5.824 5.695 5.803 1,694,766 +0.09(+1.51%)
Dec 14, 2012 5.661 5.747 5.636 5.716 745,482 +0.02(+0.38%)
Dec 13, 2012 5.695 5.778 5.633 5.695 975,246 -0.01(-0.22%)
Dec 12, 2012 5.571 5.722 5.545 5.707 1,199,360 +0.17(+3.13%)
Dec 11, 2012 5.565 5.583 5.494 5.534 1,333,867 -0.01(-0.22%)
Dec 10, 2012 5.518 5.583 5.438 5.546 1,620,007 +0.03(+0.62%)
Dec 07, 2012 5.484 5.543 5.432 5.512 1,699,873 -0.01(-0.22%)
Dec 06, 2012 5.497 5.608 5.491 5.525 18,861,420 -0.08(-1.43%)
Dec 05, 2012 5.821 5.849 5.599 5.605 1,493,588 -0.26(-4.43%)
Dec 04, 2012 5.605 5.898 5.605 5.864 1,159,513 +0.37(+6.81%)
Nov 30, 2012 5.475 5.596 5.432 5.491 662,580 -0.26(-4.46%)
Nov 29, 2012 5.766 5.784 5.710 5.747 89,299 +0.02(+0.27%)
Nov 28, 2012 5.741 5.784 5.664 5.732 218,793 +0.00(+0.00%)
Nov 27, 2012 5.772 5.803 5.701 5.732 103,184 -0.03(-0.54%)
Nov 26, 2012 5.753 5.772 5.682 5.763 126,515 +0.01(+0.16%)
Nov 23, 2012 5.639 5.781 5.639 5.753 60,618 +0.15(+2.70%)
Nov 21, 2012 5.605 5.627 5.531 5.602 26,830 +0.02(+0.39%)
Nov 20, 2012 5.633 5.645 5.552 5.580 121,415 -0.08(-1.37%)
Nov 19, 2012 5.589 5.664 5.549 5.657 189,619 +0.10(+1.72%)
Nov 16, 2012 5.407 5.568 5.390 5.562 192,885 +0.18(+3.33%)
Nov 15, 2012 5.333 5.432 5.330 5.382 182,256 +0.04(+0.75%)
Nov 14, 2012 5.358 5.410 5.277 5.342 343,234 -0.05(-0.92%)
Nov 13, 2012 5.447 5.497 5.253 5.392 702,974 -0.37(-6.43%)
Nov 12, 2012 5.772 5.837 5.713 5.763 177,263 -0.02(-0.27%)
Nov 09, 2012 5.704 5.800 5.654 5.778 133,415 +0.05(+0.81%)
Nov 08, 2012 5.979 5.979 5.701 5.732 577,015 -0.17(-2.88%)
Nov 07, 2012 5.970 6.099 5.874 5.902 337,868 -0.14(-2.25%)
Nov 06, 2012 6.115 6.158 5.960 6.037 509,153 -0.07(-1.16%)
Nov 05, 2012 6.207 6.211 6.075 6.109 335,871 -0.12(-1.89%)
Nov 02, 2012 6.331 6.331 6.217 6.226 283,437 -0.06(-0.89%)
Nov 01, 2012 6.146 6.303 6.146 6.282 419,484 +0.10(+1.65%)
Oct 31, 2012 5.908 6.195 5.888 6.180 467,659 +0.31(+5.32%)
Oct 26, 2012 5.932 5.868 5.868 5.868 193,862 -0.05(-0.89%)
Oct 25, 2012 5.917 5.945 5.809 5.920 340,858 +0.04(+0.74%)
Oct 24, 2012 5.895 5.942 5.871 5.877 85,309 -0.01(-0.21%)
Oct 23, 2012 5.830 5.914 5.759 5.889 83,888 +0.02(+0.32%)
Oct 19, 2012 5.889 5.948 5.815 5.871 86,144 -0.05(-0.89%)
Oct 18, 2012 6.050 6.081 5.908 5.923 258,145 -0.14(-2.29%)
Oct 17, 2012 6.016 6.127 5.997 6.062 102,346 +0.04(+0.67%)
Oct 16, 2012 5.994 6.047 5.979 6.022 128,405 +0.03(+0.46%)
Oct 15, 2012 5.945 6.000 5.939 5.994 58,437 +0.07(+1.20%)
Oct 12, 2012 6.031 6.058 5.905 5.923 151,455 -0.08(-1.39%)
Oct 11, 2012 5.966 6.037 5.930 6.007 159,864 +0.08(+1.30%)
Oct 10, 2012 5.976 5.976 5.868 5.929 405,529 -0.05(-0.83%)
Oct 09, 2012 6.102 6.102 5.948 5.979 346,040 -0.10(-1.63%)
Oct 08, 2012 6.022 6.105 6.007 6.078 276,476 +0.03(+0.51%)
Oct 05, 2012 5.997 6.056 5.991 6.047 362,850 +0.05(+0.77%)
Oct 04, 2012 5.973 6.040 5.973 6.000 418,297 +0.03(+0.57%)
Oct 03, 2012 6.031 6.044 5.917 5.966 608,253 -0.05(-0.77%)
Oct 02, 2012 6.102 6.121 6.013 6.013 362,620 -0.05(-0.82%)
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.