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

Openlane Inc (NY: KAR )

17.71 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2013 6.384 6.405 6.254 6.356 662,036 +0.10(+1.63%)
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%)
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.