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

Openlane Inc (NY: KAR )

17.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 31, 2013 7.267 7.289 7.202 7.246 967,540 -0.06(-0.76%)
May 30, 2013 7.335 7.335 7.252 7.301 571,892 -0.01(-0.17%)
May 29, 2013 7.348 7.357 7.293 7.314 664,600 -0.06(-0.88%)
May 28, 2013 7.416 7.436 7.331 7.378 859,424 +0.01(+0.13%)
May 24, 2013 7.400 7.406 7.233 7.369 805,867 -0.06(-0.87%)
May 23, 2013 7.286 7.437 7.252 7.434 1,338,670 +0.11(+1.56%)
May 22, 2013 7.437 7.440 7.221 7.320 1,691,655 -0.10(-1.37%)
May 21, 2013 7.493 7.530 7.419 7.422 880,784 -0.04(-0.50%)
May 20, 2013 7.394 7.499 7.385 7.459 1,152,603 -0.00(-0.04%)
May 17, 2013 7.434 7.484 7.385 7.462 1,453,152 +0.06(+0.79%)
May 16, 2013 7.450 7.468 7.369 7.403 1,980,867 -0.04(-0.50%)
May 15, 2013 7.326 7.440 7.295 7.440 1,134,618 +0.17(+2.34%)
May 13, 2013 7.354 7.416 7.252 7.270 1,218,258 -0.10(-1.30%)
May 10, 2013 7.292 7.375 7.236 7.366 929,386 +0.09(+1.27%)
May 09, 2013 7.366 7.378 7.218 7.273 705,042 -0.07(-0.97%)
May 08, 2013 7.283 7.354 7.193 7.344 2,119,400 +0.08(+1.11%)
May 07, 2013 7.122 7.332 7.122 7.264 2,085,585 +0.12(+1.69%)
May 06, 2013 7.187 7.246 7.082 7.144 2,149,130 -0.11(-1.58%)
May 03, 2013 7.057 7.281 6.881 7.258 1,866,284 +0.38(+5.48%)
May 02, 2013 6.862 6.921 6.458 6.881 2,289,902 +0.06(+0.86%)
May 01, 2013 6.884 6.934 6.761 6.822 3,082,400 -0.09(-1.30%)
Apr 30, 2013 6.816 6.915 6.776 6.912 1,494,753 +0.11(+1.59%)
Apr 29, 2013 6.736 6.828 6.683 6.804 2,115,212 +0.06(+0.92%)
Apr 26, 2013 6.723 6.764 6.720 6.742 1,053,633 +0.02(+0.32%)
Apr 25, 2013 6.625 6.745 6.572 6.720 1,793,827 +0.14(+2.11%)
Apr 24, 2013 6.572 6.600 6.516 6.581 1,437,271 +0.02(+0.24%)
Apr 23, 2013 6.424 6.572 6.408 6.566 1,365,001 +0.16(+2.51%)
Apr 22, 2013 6.390 6.445 6.325 6.405 897,513 +0.01(+0.14%)
Apr 19, 2013 6.328 6.445 6.294 6.396 957,530 +0.06(+0.93%)
Apr 18, 2013 6.498 6.510 6.325 6.337 1,094,334 -0.15(-2.29%)
Apr 17, 2013 6.424 6.520 6.327 6.486 1,976,572 +0.04(+0.67%)
Apr 16, 2013 6.461 6.594 6.418 6.442 2,760,341 -0.01(-0.14%)
Apr 15, 2013 6.489 6.578 6.436 6.452 3,046,300 -0.02(-0.38%)
Apr 12, 2013 6.346 6.479 6.331 6.476 3,039,585 +0.10(+1.50%)
Apr 11, 2013 6.331 6.411 6.300 6.380 1,760,588 +0.06(+0.93%)
Apr 10, 2013 6.180 6.346 6.173 6.322 1,798,791 +0.15(+2.45%)
Apr 09, 2013 6.207 6.214 6.136 6.170 820,713 -0.01(-0.15%)
Apr 08, 2013 6.059 6.180 6.044 6.180 1,536,656 +0.15(+2.41%)
Apr 05, 2013 6.056 6.059 5.954 6.034 1,771,550 -0.09(-1.41%)
Apr 04, 2013 6.146 6.170 6.078 6.121 1,337,673 -0.04(-0.60%)
Apr 03, 2013 6.207 6.260 6.041 6.158 2,307,330 -0.04(-0.65%)
Apr 02, 2013 6.325 6.334 6.189 6.198 1,281,482 -0.08(-1.33%)
Apr 01, 2013 6.183 6.282 6.172 6.282 2,386,468 +0.09(+1.50%)
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%)
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.