Skip to main content

Openlane Inc (NY: KAR )

16.92 +0.35 (+2.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.810 5.968 5.782 5.916 460,805 +0.21(+3.74%)
Jun 28, 2012 5.514 5.720 5.514 5.703 589,525 +0.12(+2.16%)
Jun 27, 2012 5.517 5.624 5.510 5.582 366,857 +0.09(+1.63%)
Jun 26, 2012 5.486 5.527 5.417 5.493 378,764 +0.05(+0.95%)
Jun 25, 2012 5.465 5.476 5.390 5.441 434,431 -0.06(-1.06%)
Jun 22, 2012 5.490 5.582 5.483 5.500 708,373 +0.03(+0.50%)
Jun 21, 2012 5.548 5.596 5.438 5.472 1,445,258 -0.09(-1.67%)
Jun 20, 2012 5.613 5.658 5.548 5.565 213,332 -0.05(-0.86%)
Jun 19, 2012 5.459 5.655 5.452 5.613 257,912 +0.15(+2.77%)
Jun 18, 2012 5.531 5.555 5.452 5.462 271,187 -0.09(-1.55%)
Jun 15, 2012 5.393 5.565 5.393 5.548 279,401 +0.13(+2.35%)
Jun 14, 2012 5.386 5.448 5.386 5.421 331,299 +0.03(+0.57%)
Jun 13, 2012 5.376 5.438 5.362 5.390 256,688 +0.01(+0.19%)
Jun 12, 2012 5.300 5.403 5.300 5.379 301,587 +0.08(+1.49%)
Jun 11, 2012 5.403 5.441 5.293 5.300 732,050 -0.06(-1.16%)
Jun 08, 2012 5.207 5.383 5.156 5.362 217,397 +0.14(+2.64%)
Jun 07, 2012 5.266 5.340 5.200 5.225 380,592 -0.01(-0.20%)
Jun 06, 2012 5.108 5.249 5.077 5.235 235,324 +0.17(+3.26%)
Jun 05, 2012 5.059 5.101 5.004 5.070 234,641 -0.02(-0.34%)
Jun 04, 2012 5.052 5.090 4.953 5.087 398,931 +0.06(+1.23%)
Jun 01, 2012 5.056 5.108 4.977 5.025 370,646 -0.10(-2.01%)
May 31, 2012 5.176 5.231 5.097 5.128 241,394 -0.06(-1.13%)
May 30, 2012 5.355 5.355 5.176 5.187 246,388 -0.22(-4.01%)
May 29, 2012 5.355 5.424 5.314 5.403 110,587 +0.07(+1.22%)
May 25, 2012 5.317 5.390 5.300 5.338 132,477 +0.01(+0.13%)
May 24, 2012 5.366 5.379 5.252 5.331 335,794 -0.06(-1.02%)
May 23, 2012 5.397 5.424 5.283 5.386 398,838 -0.05(-0.89%)
May 22, 2012 5.445 5.510 5.410 5.434 105,804 -0.02(-0.44%)
May 21, 2012 5.400 5.465 5.335 5.459 80,349 +0.08(+1.47%)
May 18, 2012 5.403 5.465 5.324 5.379 153,138 -0.02(-0.45%)
May 17, 2012 5.620 5.620 5.386 5.403 183,562 -0.23(-4.09%)
May 16, 2012 5.562 5.651 5.558 5.634 266,192 +0.08(+1.36%)
May 15, 2012 5.572 5.607 5.503 5.558 114,800 -0.01(-0.19%)
May 14, 2012 5.600 5.600 5.514 5.569 205,929 -0.08(-1.46%)
May 11, 2012 5.582 5.679 5.462 5.651 113,545 +0.02(+0.31%)
May 10, 2012 5.679 5.706 5.593 5.634 154,844 -0.05(-0.85%)
May 09, 2012 5.816 5.823 5.624 5.682 355,415 -0.19(-3.22%)
May 08, 2012 5.989 6.013 5.734 5.872 353,582 -0.14(-2.35%)
May 07, 2012 6.047 6.088 5.978 6.013 500,282 -0.07(-1.08%)
May 04, 2012 6.140 6.147 6.033 6.078 184,864 -0.07(-1.12%)
May 03, 2012 6.236 6.285 6.143 6.147 333,470 -0.10(-1.65%)
May 02, 2012 6.271 6.291 6.161 6.250 278,759 -0.05(-0.82%)
May 01, 2012 6.319 6.353 6.285 6.302 212,112 -0.03(-0.49%)
Apr 30, 2012 6.371 6.384 6.291 6.333 205,882 -0.06(-0.92%)
Apr 27, 2012 6.333 6.391 6.267 6.391 183,024 +0.09(+1.42%)
Apr 26, 2012 6.150 6.350 6.133 6.302 583,403 +0.12(+2.01%)
Apr 25, 2012 6.023 6.192 5.989 6.178 398,772 +0.18(+3.04%)
Apr 24, 2012 5.954 5.995 5.916 5.995 282,280 +0.03(+0.52%)
Apr 23, 2012 5.920 5.975 5.903 5.964 323,152 -0.02(-0.29%)
Apr 20, 2012 5.934 5.989 5.920 5.982 276,295 +0.08(+1.40%)
Apr 19, 2012 5.865 5.954 5.841 5.899 278,364 +0.02(+0.35%)
Apr 18, 2012 5.882 5.889 5.820 5.878 283,846 -0.01(-0.18%)
Apr 17, 2012 5.761 5.903 5.761 5.889 482,982 +0.13(+2.33%)
Apr 16, 2012 5.706 5.775 5.672 5.755 329,117 +0.07(+1.27%)
Apr 13, 2012 5.717 5.730 5.627 5.682 201,387 -0.05(-0.90%)
Apr 12, 2012 5.648 5.751 5.648 5.734 387,957 +0.08(+1.34%)
Apr 11, 2012 5.521 5.658 5.510 5.658 436,694 +0.16(+2.94%)
Apr 10, 2012 5.576 5.607 5.441 5.496 929,748 -0.10(-1.84%)
Apr 09, 2012 5.610 5.648 5.514 5.600 334,867 -0.08(-1.33%)
Apr 05, 2012 5.596 5.675 5.589 5.675 418,930 +0.06(+0.98%)
Apr 04, 2012 5.638 5.675 5.620 5.620 592,073 -0.06(-1.03%)
Apr 03, 2012 5.624 5.741 5.620 5.679 822,793 +0.04(+0.79%)
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.