Home > Quotes > KAR > Historical Prices

Historical Stock Prices

KAR 
$24.15
*  
0.19
  negative  
0.79%
Get KAR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 24.06 24.22 23.9 24.15 448,997
05/16/2013 24.11 24.17 23.85 23.96 610,759
05/15/2013 23.71 24.08 23.61 24.08 350,576
05/14/2013 23.63 23.85 23.62 23.73 559,842
05/13/2013 23.8 24 23.47 23.53 376,419
05/10/2013 23.6 23.87 23.42 23.84 286,433
05/09/2013 23.84 23.88 23.36 23.54 217,845
05/08/2013 23.57 23.8 23.28 23.77 654,855
05/07/2013 23.05 23.73 23.05 23.51 644,407
05/06/2013 23.26 23.45 22.92 23.12 664,041
05/03/2013 22.84 23.565 22.84 23.49 575,763
05/02/2013 22.21 22.4 20.9 22.27 705,993
05/01/2013 22.28 22.44 21.88 22.08 950,375
04/30/2013 22.06 22.38 21.93 22.37 461,081
04/29/2013 21.8 22.1 21.63 22.02 653,017
04/26/2013 21.76 21.91 21.65 21.82 325,288
04/25/2013 21.44 21.83 21.27 21.75 554,259
04/24/2013 21.27 21.36 21.09 21.3 444,090
04/23/2013 20.79 21.27 20.74 21.25 421,285
04/22/2013 20.68 20.86 20.47 20.73 277,315
04/19/2013 20.48 20.86 20.37 20.7 293,876
04/18/2013 21.03 21.07 20.47 20.51 335,984
04/17/2013 20.79 21.1 20.476 20.99 610,724
04/16/2013 20.91 21.34 20.77 20.85 852,894
04/15/2013 21 21.29 20.83 20.88 941,250
04/12/2013 20.54 20.97 20.49 20.96 934,924
04/11/2013 20.49 20.75 20.39 20.65 543,989
04/10/2013 20 20.54 19.98 20.46 555,793
04/09/2013 20.09 20.11 19.86 19.97 253,585
04/08/2013 19.61 20 19.56 20 474,798
04/05/2013 19.6 19.61 19.27 19.53 540,893
04/04/2013 19.89 19.97 19.67 19.81 413,316
04/03/2013 20.09 20.26 19.55 19.93 712,922
04/02/2013 20.47 20.5 20.03 20.06 388,209
04/01/2013 20.01 20.33 19.975 20.33 737,374
03/28/2013 19.91 20.16 19.86 20.03 971,391
03/27/2013 19.86 19.97 19.69 19.87 316,669
03/26/2013 19.94 20.07 19.76 20 374,609
03/25/2013 20.08 20.08 19.8 19.91 248,266
03/22/2013 20.07 20.07 19.68 20 685,483
03/21/2013 19.9 20.175 19.72 20 290,591
03/20/2013 20.54 20.56 20.3 20.3 347,775
03/19/2013 20.62 20.72 20.36 20.39 298,888
03/18/2013 20.39 20.64 20.24 20.62 590,395
03/15/2013 20.49 20.74 20.3 20.61 2,224,368
03/14/2013 19.78 20.56 19.58 20.51 1,785,875
03/13/2013 19.8 19.93 19.64 19.79 439,731
03/12/2013 19.68 19.9 19.61 19.75 507,359
03/11/2013 19.88 19.99 19.61 19.66 643,913
03/08/2013 19.41 20 19.27 19.95 1,863,115
03/07/2013 19.46 19.6 19.06 19.3 8,773,282
03/06/2013 20.3 20.35 19.78 20.07 951,368
03/05/2013 20.62 20.78 20.35 20.46 589,129
03/04/2013 20.5 21 20.21 20.58 331,693
03/01/2013 21 21.615 20.84 21.53 299,581
02/28/2013 21.27 21.43 20.97 21.22 215,655
02/27/2013 21.04 21.44 21.04 21.24 175,381
02/26/2013 20.69 21.23 20.65 21.08 613,238
02/25/2013 21.35 21.63 20.885 20.94 543,610
02/22/2013 21.37 21.655 21.1 21.32 362,180
02/21/2013 21.92 22.05 19.73 21.36 645,188
02/20/2013 22.05 22.32 21.81 21.97 318,884
02/19/2013 21.47 22.2 21.46 22.19 942,015
02/15/2013 21.59 21.6 21.3 21.42 1,199,068
02/14/2013 21.45 21.6 21.39 21.53 284,354
02/13/2013 21.5 21.54 21.43 21.47 124,307
02/12/2013 21.55 21.59 21.38 21.45 319,844
02/11/2013 21.73 21.73 21.45 21.55 161,304
02/08/2013 21.66 21.935 21.585 21.71 114,262
02/07/2013 21.76 21.89 21.51 21.6 313,702
02/06/2013 21.57 21.84 21.52 21.84 154,497
02/05/2013 21.31 21.7 21.255 21.68 113,322
02/04/2013 21.52 21.62 21.14 21.19 147,986
02/01/2013 21.58 21.7 21.33 21.69 304,710
01/31/2013 20.99 21.37 20.71 21.33 321,272
01/30/2013 21.21 21.29 21.05 21.12 202,751
01/29/2013 21.26 21.45 21.17 21.21 201,084
01/28/2013 21.1 21.43 21.06 21.33 572,221
01/25/2013 21.02 21.132 20.98 21.07 437,703
01/24/2013 20.94 21.16 20.9 21.01 249,335
01/23/2013 21.09 21.16 20.87 20.9 565,299
01/22/2013 20.84 21.2 20.81 21.16 191,482
01/18/2013 20.91 21.06 20.82 21.06 93,586
01/17/2013 20.8 21.05 20.7025 20.94 165,683
01/16/2013 20.32 20.76 19.901 20.71 570,870
01/15/2013 20.22 20.4 20.11 20.31 487,902
01/14/2013 20.6 20.64 20.19 20.3 309,146
01/11/2013 20.67 20.73 20.5 20.63 201,084
01/10/2013 20.76 20.76 20.61 20.64 253,171
01/09/2013 20.73 20.89 20.6 20.7 472,803
01/08/2013 20.61 20.89 20.5 20.67 346,808
01/07/2013 20.59 20.72 20.27 20.6 375,665
01/04/2013 20.59 20.9 20.51 20.62 255,818
01/03/2013 20.6 20.6 20.405 20.6 256,359
01/02/2013 20.48 20.76 20.47 20.57 204,557
12/31/2012 19.9 20.32 19.76 20.24 214,641
12/28/2012 20.26 20.28 19.76 19.82 273,313
12/27/2012 20.33 20.49 19.9901 20.25 487,757
12/26/2012 19.51 19.69 19.46 19.55 216,245
12/24/2012 19.36 19.55 19.0101 19.55 110,511
12/21/2012 19.33 19.42 19.02 19.41 431,565
12/20/2012 19.44 19.55 19.2804 19.54 352,926
12/19/2012 19.26 19.54 19.1301 19.36 338,300
12/18/2012 18.76 19.28 18.76 19.28 206,024
12/17/2012 18.62 18.85 18.43 18.78 521,413
12/14/2012 18.32 18.6 18.24 18.5 227,748
12/13/2012 18.43 18.7 18.23 18.43 301,333
12/12/2012 18.03 18.52 17.946 18.47 370,197
12/11/2012 18.01 18.07 17.78 17.91 407,703
12/10/2012 17.86 18.07 17.6 17.95 500,552
12/07/2012 17.75 17.94 17.58 17.84 525,229
12/06/2012 17.79 18.15 17.77 17.88 5,827,826
12/05/2012 18.84 18.93 18.12 18.14 458,091
12/04/2012 18.14 19.09 18.14 18.98 358,268
12/03/2012 17.91 18.37 17.52 18.14 293,821
11/30/2012 17.72 18.11 17.58 17.77 204,725
11/29/2012 18.66 18.72 18.48 18.6 27,592
11/28/2012 18.58 18.72 18.33 18.55 67,434
11/27/2012 18.68 18.78 18.45 18.55 31,882
11/26/2012 18.62 18.68 18.39 18.65 38,872
11/23/2012 18.25 18.72 18.25 18.62 18,730
11/21/2012 18.14 18.21 17.9 18.13 8,290
11/20/2012 18.23 18.27 17.97 18.06 37,515
11/19/2012 18.09 18.33 17.96 18.31 58,589
11/16/2012 17.5 18.02 17.445 18 59,598
11/15/2012 17.26 17.58 17.25 17.42 55,988
11/14/2012 17.34 17.51 17.08 17.29 106,053
11/13/2012 17.63 17.79 17 17.45 217,206
11/12/2012 18.68 18.89 18.49 18.65 54,670
11/09/2012 18.46 18.77 18.3 18.7 41,223
11/08/2012 19.35 19.35 18.45 18.55 178,074
11/07/2012 19.32 19.74 19.01 19.1 104,395
11/06/2012 19.54 19.93 19.29 19.54 157,319
11/05/2012 20.09 20.1 19.66 19.77 103,778
11/02/2012 20.49 20.49 20.12 20.15 86,856
11/01/2012 19.89 20.4 19.89 20.33 129,495
10/31/2012 19.12 20.05 19.055 20 144,186
10/26/2012 19.2 19.28 18.78 18.99 59,896
10/25/2012 19.15 19.24 18.8 19.16 105,319
10/24/2012 19.08 19.23 19 19.02 26,359
10/23/2012 18.87 19.14 18.64 19.06 25,920
10/22/2012 18.98 19.11 18.86 19.05 27,427
10/19/2012 19.06 19.25 18.82 19 26,617
10/18/2012 19.58 19.68 19.12 19.17 79,762
10/17/2012 19.47 19.83 19.41 19.62 31,623
10/16/2012 19.4 19.57 19.35 19.49 39,675
10/15/2012 19.24 19.42 19.22 19.4 17,501
10/12/2012 19.52 19.605 19.11 19.17 46,797
10/11/2012 19.31 19.54 19.192 19.44 49,395
10/10/2012 19.34 19.34 18.99 19.19 125,301
10/09/2012 19.75 19.75 19.25 19.35 106,920
10/08/2012 19.49 19.76 19.44 19.67 85,426
10/05/2012 19.41 19.6 19.39 19.57 112,114
10/04/2012 19.33 19.5494 19.33 19.42 129,246
10/03/2012 19.52 19.56 19.15 19.31 187,939
10/02/2012 19.75 19.81 19.46 19.46 112,043
10/01/2012 19.79 19.91 19.48 19.62 96,205
09/28/2012 19.76 19.76 19.5101 19.74 123,145
09/27/2012 19.89 20.07 19.77 19.77 96,330
09/26/2012 20.06 20.06 19.63 19.91 96,220
09/25/2012 20.85 20.85 19.97 19.98 139,289
09/24/2012 20.35 20.67 20.25 20.63 317,841
09/21/2012 19.22 20.5 19.03 20.48 1,021,811
09/20/2012 18.41 19.17 18.39 19.17 151,185
09/19/2012 18.67 18.72 18.24 18.54 167,271
09/18/2012 18.75 18.86 18.62 18.71 59,732
09/17/2012 18.74 18.97 18.46 18.92 62,345
09/14/2012 18.87 18.99 18.74 18.77 127,194
09/13/2012 18.74 19.04 18.66 18.77 91,967
09/12/2012 18.65 19.68 18.53 18.81 599,719
09/11/2012 18.51 18.736 18.51 18.62 35,555
09/10/2012 18.63 18.75 18.44 18.59 67,398
09/07/2012 18.25 18.69 18.22 18.67 107,440
09/06/2012 18.35 18.67 18.27 18.28 91,470
09/05/2012 17.96 18.43 17.96 18.3 114,252
09/04/2012 17.45 18.03 17.45 17.95 143,014
08/31/2012 17.61 17.68 17.28 17.5 83,424
08/30/2012 17.49 17.6 17.45 17.5 58,102
08/29/2012 17.48 17.59 17.26 17.57 61,096
08/28/2012 16.97 17.72 16.94 17.48 170,030
08/27/2012 17.28 17.28 16.805 17.04 98,798
08/24/2012 17.08 17.29 16.95 17.19 251,989
08/23/2012 17.68 17.699 16.912 17.11 396,672
08/22/2012 16.85 18.36 16.71 17.71 771,207
08/21/2012 16.87 17.02 16.8 16.88 84,545
08/20/2012 16.99 16.99 16.79 16.87 60,558
08/17/2012 17.06 17.07 16.95 17.01 56,584
08/16/2012 16.91 17.03 16.81 17 77,009
08/15/2012 16.89 16.95 16.85 16.93 37,536
08/14/2012 16.67 16.99 16.6 16.88 95,107
08/13/2012 16.34 16.68 16.28 16.67 112,378
08/10/2012 16.15 16.34 16.02 16.32 49,763
08/09/2012 15.9 16.23 15.87 16.23 131,585
08/08/2012 16.05 16.4 16.05 16.37 67,442
08/07/2012 14.1 16.36 14.1 16.14 263,924
08/06/2012 15.3 15.65 15.22 15.56 171,654
08/03/2012 15.85 15.9 15.13 15.3 312,722
08/02/2012 15.64 15.88 15.46 15.7 44,697
08/01/2012 16.09 16.22 15.72 15.81 61,852
07/31/2012 15.98 16.04 15.8 16.01 105,440
07/30/2012 15.82 16.21 15.64 16.04 191,783
07/27/2012 16.4 16.73 16.29 16.5 78,665
07/26/2012 16.32 16.38 16.05 16.26 69,228
07/25/2012 16.14 16.17 15.995 16.15 41,512
07/24/2012 16.03 16.13 15.91 16.09 95,825
07/23/2012 16.02 16.2 15.77 16.09 101,015
07/20/2012 16.6 16.7 16.25 16.25 50,360
07/19/2012 16.42 16.72 16.2401 16.69 110,610
07/18/2012 16.52 16.6189 16.35 16.46 58,565
07/17/2012 16.54 16.58 16.3507 16.52 34,527
07/16/2012 16.64 16.67 16.31 16.51 44,779
07/13/2012 16.65 16.81 16.61 16.63 92,640
07/12/2012 16.75 16.88 16.52 16.52 162,214
07/11/2012 17 17.05 16.75 16.94 89,221
07/10/2012 17.08 17.24 16.81 16.93 81,592
07/09/2012 17.17 17.25 17 17.09 82,864
07/06/2012 17.05 17.3177 16.92 17.21 155,648
07/05/2012 17.16 17.53 17.15 17.52 426,085
07/03/2012 17.15 17.31 17.02 17.31 146,661
07/02/2012 17.04 17.35 16.8525 17.3 173,004
06/29/2012 16.88 17.34 16.8 17.19 158,596
06/28/2012 16.02 16.62 16.02 16.57 202,302
06/27/2012 16.03 16.34 16.01 16.22 126,262
06/26/2012 15.94 16.06 15.74 15.96 130,117
06/25/2012 15.88 15.91 15.66 15.81 149,519
06/22/2012 15.95 16.22 15.93 15.98 239,503
06/21/2012 16.12 16.26 15.8 15.9 495,899
06/20/2012 16.31 16.4382 16.12 16.17 73,123
06/19/2012 15.86 16.43 15.84 16.31 88,766
06/18/2012 16.07 16.14 15.84 15.87 93,151
06/15/2012 15.67 16.17 15.67 16.12 95,450
06/14/2012 15.65 15.83 15.65 15.75 112,503
06/13/2012 15.62 15.8 15.58 15.66 88,345
06/12/2012 15.4 15.7 15.4 15.63 103,798
06/11/2012 15.7 15.81 15.38 15.4 251,951
06/08/2012 15.13 15.64 14.982 15.58 74,822
06/07/2012 15.3 15.515 15.11 15.18 130,625
06/06/2012 14.84 15.25 14.75 15.21 80,836
06/05/2012 14.7 14.82 14.54 14.73 79,016
06/04/2012 14.68 14.79 14.39 14.78 136,309
06/01/2012 14.69 14.84 14.46 14.6 127,188
05/31/2012 15.04 15.2 14.81 14.9 82,709
05/30/2012 15.56 15.56 15.04 15.07 84,412
05/29/2012 15.56 15.76 15.4401 15.7 37,770
05/25/2012 15.45 15.66 15.4 15.51 45,386
05/24/2012 15.59 15.63 15.26 15.49 114,830
05/23/2012 15.68 15.76 15.35 15.65 137,269
05/22/2012 15.82 16.01 15.72 15.79 36,415
05/21/2012 15.69 15.88 15.5 15.86 27,654
05/18/2012 15.7 15.88 15.47 15.63 51,006
05/17/2012 16.33 16.33 15.65 15.7 62,234
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.