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

Openlane Inc (NY: KAR )

16.77 +0.03 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 6.581 6.901 6.558 6.883 419,842 +0.35(+5.32%)
Oct 26, 2012 6.608 6.536 6.536 6.536 174,041 -0.06(-0.89%)
Oct 25, 2012 6.591 6.622 6.470 6.594 306,007 +0.05(+0.74%)
Oct 24, 2012 6.567 6.618 6.539 6.546 76,586 -0.01(-0.21%)
Oct 23, 2012 6.495 6.587 6.415 6.560 75,311 +0.02(+0.32%)
Oct 19, 2012 6.560 6.625 6.477 6.539 77,336 -0.06(-0.89%)
Oct 18, 2012 6.739 6.773 6.581 6.598 231,750 -0.15(-2.29%)
Oct 17, 2012 6.701 6.825 6.680 6.753 91,881 +0.04(+0.67%)
Oct 16, 2012 6.677 6.735 6.660 6.708 115,276 +0.03(+0.46%)
Oct 15, 2012 6.622 6.684 6.615 6.677 52,462 +0.08(+1.20%)
Oct 12, 2012 6.718 6.747 6.577 6.598 135,969 -0.09(-1.39%)
Oct 11, 2012 6.646 6.725 6.605 6.691 143,518 +0.09(+1.30%)
Oct 10, 2012 6.656 6.656 6.536 6.605 364,065 -0.06(-0.83%)
Oct 09, 2012 6.797 6.797 6.625 6.660 310,659 -0.11(-1.63%)
Oct 08, 2012 6.708 6.801 6.691 6.770 248,207 +0.03(+0.51%)
Oct 05, 2012 6.680 6.746 6.673 6.735 325,750 +0.05(+0.77%)
Oct 04, 2012 6.653 6.728 6.653 6.684 375,527 +0.04(+0.57%)
Oct 03, 2012 6.718 6.732 6.591 6.646 546,061 -0.05(-0.77%)
Oct 02, 2012 6.797 6.818 6.698 6.698 325,544 -0.06(-0.82%)
Oct 01, 2012 6.811 6.846 6.704 6.753 281,124 -0.04(-0.61%)
Sep 28, 2012 6.801 6.801 6.715 6.794 357,801 -0.01(-0.15%)
Sep 27, 2012 6.846 6.908 6.804 6.804 279,889 -0.05(-0.70%)
Sep 26, 2012 6.904 6.904 6.756 6.852 279,569 -0.02(-0.35%)
Sep 25, 2012 7.176 7.176 6.873 6.877 404,708 -0.22(-3.15%)
Sep 24, 2012 7.004 7.114 6.969 7.100 935,428 +0.05(+0.73%)
Sep 21, 2012 6.615 7.056 6.550 7.049 2,968,900 +0.45(+6.83%)
Sep 20, 2012 6.336 6.598 6.329 6.598 439,272 +0.22(+3.40%)
Sep 19, 2012 6.426 6.443 6.278 6.381 486,411 -0.06(-0.91%)
Sep 18, 2012 6.453 6.491 6.408 6.439 173,552 -0.07(-1.11%)
Sep 17, 2012 6.450 6.529 6.353 6.512 181,145 +0.05(+0.80%)
Sep 14, 2012 6.495 6.536 6.450 6.460 374,885 +0.00(+0.00%)
Sep 13, 2012 6.450 6.553 6.422 6.460 267,985 -0.01(-0.21%)
Sep 12, 2012 6.419 6.773 6.378 6.474 1,744,775 +0.07(+1.02%)
Sep 11, 2012 6.371 6.448 6.371 6.408 103,306 +0.01(+0.16%)
Sep 10, 2012 6.412 6.453 6.347 6.398 195,826 -0.03(-0.43%)
Sep 07, 2012 6.281 6.433 6.271 6.426 313,422 +0.13(+2.13%)
Sep 06, 2012 6.316 6.426 6.288 6.291 269,069 -0.01(-0.11%)
Sep 05, 2012 6.181 6.343 6.181 6.298 333,168 +0.12(+1.95%)
Sep 04, 2012 6.006 6.205 6.006 6.178 415,531 +0.15(+2.57%)
Aug 31, 2012 6.061 6.085 5.947 6.023 242,390 +0.00(+0.00%)
Aug 30, 2012 6.020 6.057 6.006 6.023 168,816 -0.02(-0.40%)
Aug 29, 2012 6.016 6.054 5.940 6.047 177,516 +0.18(+3.11%)
Aug 27, 2012 5.947 5.947 5.784 5.865 287,060 -0.05(-0.87%)
Aug 24, 2012 5.878 5.951 5.834 5.916 732,160 +0.03(+0.47%)
Aug 23, 2012 6.085 6.091 5.821 5.889 1,153,790 -0.21(-3.39%)
Aug 22, 2012 5.799 6.319 5.751 6.095 2,240,763 +0.29(+4.92%)
Aug 21, 2012 5.806 5.858 5.782 5.810 246,275 +0.00(+0.06%)
Aug 20, 2012 5.847 5.847 5.779 5.806 175,952 -0.05(-0.82%)
Aug 17, 2012 5.872 5.875 5.834 5.854 164,406 +0.00(+0.06%)
Aug 16, 2012 5.820 5.861 5.786 5.851 224,710 +0.02(+0.41%)
Aug 15, 2012 5.813 5.834 5.799 5.827 110,892 +0.02(+0.30%)
Aug 14, 2012 5.737 5.847 5.713 5.810 276,336 +0.07(+1.26%)
Aug 13, 2012 5.624 5.741 5.603 5.737 326,517 +0.12(+2.14%)
Aug 10, 2012 5.558 5.624 5.514 5.617 148,431 +0.03(+0.55%)
Aug 09, 2012 5.472 5.586 5.462 5.586 390,247 -0.05(-0.86%)
Aug 08, 2012 5.524 5.644 5.524 5.634 201,007 +0.08(+1.43%)
Aug 07, 2012 4.853 5.631 4.853 5.555 771,289 +0.20(+3.73%)
Aug 06, 2012 5.266 5.386 5.238 5.355 498,745 +0.09(+1.70%)
Aug 03, 2012 5.455 5.472 5.207 5.266 908,622 -0.14(-2.55%)
Aug 02, 2012 5.383 5.465 5.321 5.403 131,942 -0.04(-0.70%)
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.