Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 163.19 177.00 162.59 172.95 1,264,315 +9.58(+5.86%)
Jul 28, 2022 154.12 167.22 153.78 163.37 1,103,399 +14.88(+10.02%)
Jul 27, 2022 142.75 149.92 140.62 148.49 426,717 +7.76(+5.52%)
Jul 26, 2022 151.12 151.12 139.04 140.73 1,048,238 -11.39(-7.49%)
Jul 25, 2022 148.87 152.54 145.74 152.12 403,073 +3.60(+2.42%)
Jul 22, 2022 151.41 153.46 145.89 148.52 554,607 -1.66(-1.11%)
Jul 21, 2022 154.21 154.40 146.29 150.18 727,611 -1.52(-1.00%)
Jul 20, 2022 151.33 154.15 149.03 151.70 606,106 -0.63(-0.41%)
Jul 19, 2022 148.48 153.04 148.03 152.33 537,507 +7.58(+5.24%)
Jul 18, 2022 147.16 152.97 143.95 144.75 601,337 +0.54(+0.38%)
Jul 15, 2022 146.74 148.16 142.85 144.21 335,232 +0.72(+0.50%)
Jul 14, 2022 144.19 146.01 141.84 143.49 669,321 -5.61(-3.77%)
Jul 13, 2022 141.79 150.12 141.79 149.10 510,707 +4.08(+2.81%)
Jul 12, 2022 141.64 148.96 141.15 145.02 729,381 +3.16(+2.23%)
Jul 11, 2022 146.72 147.27 141.29 141.86 495,527 -6.99(-4.70%)
Jul 08, 2022 150.56 153.11 146.91 148.85 362,633 -0.29(-0.20%)
Jul 07, 2022 143.90 150.54 143.22 149.15 741,447 +7.65(+5.41%)
Jul 06, 2022 146.81 149.29 137.42 141.50 1,136,928 -6.24(-4.23%)
Jul 05, 2022 138.97 148.91 136.53 147.74 2,033,687 +4.36(+3.04%)
Jul 01, 2022 138.72 144.84 138.36 143.38 597,752 +3.64(+2.60%)
Jun 30, 2022 139.26 141.40 136.26 139.74 503,105 -3.23(-2.26%)
Jun 29, 2022 147.27 147.53 138.56 142.97 728,895 -4.63(-3.13%)
Jun 28, 2022 156.75 160.90 147.33 147.60 455,636 -7.06(-4.56%)
Jun 27, 2022 158.02 160.40 151.24 154.66 1,933,235 -1.00(-0.64%)
Jun 24, 2022 148.20 158.26 147.93 155.66 5,908,719 +8.84(+6.02%)
Jun 23, 2022 145.21 147.64 142.76 146.81 777,085 +1.46(+1.01%)
Jun 22, 2022 148.25 153.68 142.94 145.35 1,112,735 -6.52(-4.29%)
Jun 21, 2022 156.77 160.21 148.15 151.87 842,162 -0.94(-0.62%)
Jun 17, 2022 152.81 157.17 149.90 152.81 2,329,917 +0.38(+0.25%)
Jun 16, 2022 156.77 160.65 148.90 152.43 1,651,395 -11.98(-7.29%)
Jun 15, 2022 159.78 171.66 158.96 164.41 1,382,456 +12.09(+7.94%)
Jun 14, 2022 154.11 155.32 150.43 152.31 721,476 +1.25(+0.82%)
Jun 13, 2022 152.99 154.56 147.50 151.07 1,055,774 -8.61(-5.39%)
Jun 10, 2022 162.73 165.97 158.15 159.68 688,414 -4.96(-3.01%)
Jun 09, 2022 173.99 174.88 164.62 164.63 555,122 -10.59(-6.05%)
Jun 08, 2022 182.18 182.64 170.44 175.23 901,766 -9.61(-5.20%)
Jun 07, 2022 177.41 185.82 176.56 184.83 913,180 +2.82(+1.55%)
Jun 06, 2022 181.86 185.87 174.29 182.01 1,192,346 +0.10(+0.06%)
Jun 03, 2022 187.68 188.94 179.96 181.91 454,337 -6.19(-3.29%)
Jun 02, 2022 177.14 189.75 177.08 188.09 617,503 +10.04(+5.64%)
Jun 01, 2022 182.96 182.96 170.50 178.05 681,306 -2.74(-1.51%)
May 31, 2022 186.38 192.99 180.61 180.79 945,823 -10.17(-5.32%)
May 27, 2022 181.15 192.62 180.14 190.95 1,107,398 +15.15(+8.61%)
May 26, 2022 170.35 178.88 169.67 175.81 1,011,316 +5.70(+3.35%)
May 25, 2022 164.60 177.33 164.48 170.11 882,006 +3.59(+2.16%)
May 24, 2022 171.91 171.91 157.70 166.52 1,071,645 -8.87(-5.06%)
May 23, 2022 170.62 177.00 168.06 175.39 1,356,027 +9.42(+5.68%)
May 20, 2022 175.38 176.01 156.96 165.97 1,048,933 -4.79(-2.80%)
May 19, 2022 173.02 178.21 165.38 170.75 1,869,517 -6.20(-3.50%)
May 18, 2022 197.96 198.57 175.89 176.95 1,085,705 -25.25(-12.49%)
May 17, 2022 201.54 206.15 199.18 202.20 674,975 +5.08(+2.58%)
May 16, 2022 196.15 200.06 190.64 197.12 789,913 +2.22(+1.14%)
May 13, 2022 210.02 217.47 194.83 194.90 1,690,444 -14.07(-6.73%)
May 12, 2022 210.39 216.44 201.00 208.97 732,053 -3.30(-1.55%)
May 11, 2022 215.65 224.53 207.47 212.26 1,275,031 -3.39(-1.57%)
May 10, 2022 219.36 229.32 210.32 215.66 838,234 -0.27(-0.12%)
May 09, 2022 238.39 239.85 212.62 215.92 928,944 -27.17(-11.18%)
May 06, 2022 255.89 256.54 236.59 243.09 985,428 -16.95(-6.52%)
May 05, 2022 269.78 274.58 255.84 260.04 670,591 -16.64(-6.01%)
May 04, 2022 271.81 284.08 257.26 276.68 1,132,890 +5.63(+2.08%)
May 03, 2022 286.93 292.25 248.60 271.05 2,206,021 +4.49(+1.68%)
May 02, 2022 249.99 278.46 246.74 266.56 1,782,152 +12.25(+4.82%)
Apr 29, 2022 259.43 268.69 253.45 254.31 611,507 -5.11(-1.97%)
Apr 28, 2022 269.46 271.78 243.89 259.43 950,424 -4.29(-1.63%)
Apr 27, 2022 261.70 276.14 254.07 263.72 1,089,854 +3.84(+1.48%)
Apr 26, 2022 279.02 282.22 255.94 259.88 1,395,709 -24.86(-8.73%)
Apr 25, 2022 272.70 288.13 272.08 284.75 1,588,605 +1.55(+0.55%)
Apr 22, 2022 291.30 295.54 278.38 283.20 855,040 -10.21(-3.48%)
Apr 21, 2022 306.55 311.44 288.99 293.41 1,245,151 -10.07(-3.32%)
Apr 20, 2022 275.53 308.62 275.53 303.48 1,877,003 +32.37(+11.94%)
Apr 19, 2022 254.83 271.79 253.18 271.11 620,726 +17.93(+7.08%)
Apr 18, 2022 249.87 258.42 246.53 253.19 528,711 +1.01(+0.40%)
Apr 14, 2022 255.76 260.91 244.95 252.18 572,317 -4.04(-1.58%)
Apr 13, 2022 248.02 256.42 245.52 256.21 562,518 +11.30(+4.61%)
Apr 12, 2022 245.78 257.56 241.72 244.92 847,637 +1.15(+0.47%)
Apr 11, 2022 229.65 248.83 228.97 243.77 795,306 +11.27(+4.85%)
Apr 08, 2022 237.16 244.87 231.45 232.50 956,837 -6.62(-2.77%)
Apr 07, 2022 233.75 243.26 227.39 239.12 749,529 +4.98(+2.13%)
Apr 06, 2022 247.53 251.28 224.57 234.14 1,526,724 -28.76(-10.94%)
Apr 05, 2022 265.40 271.61 257.30 262.90 731,588 -6.68(-2.48%)
Apr 04, 2022 247.74 273.91 247.74 269.58 1,163,185 +22.00(+8.89%)
Apr 01, 2022 252.98 264.36 236.70 247.58 1,615,318 -2.58(-1.03%)
Mar 31, 2022 242.04 252.93 239.91 250.16 794,585 +6.51(+2.67%)
Mar 30, 2022 251.09 255.77 242.87 243.66 905,504 -12.76(-4.98%)
Mar 29, 2022 250.20 258.90 240.78 256.42 771,566 +9.98(+4.05%)
Mar 28, 2022 249.65 249.73 240.08 246.44 1,151,367 -3.32(-1.33%)
Mar 25, 2022 258.43 259.37 246.44 249.75 1,199,645 -5.83(-2.28%)
Mar 24, 2022 253.69 257.96 246.02 255.59 902,090 +1.10(+0.43%)
Mar 23, 2022 260.39 269.57 253.92 254.49 672,808 -11.34(-4.26%)
Mar 22, 2022 262.30 274.50 259.99 265.82 1,675,149 +7.74(+3.00%)
Mar 21, 2022 272.17 272.17 253.11 258.08 1,399,685 -10.93(-4.06%)
Mar 18, 2022 283.38 284.04 260.45 269.00 1,973,964 -14.13(-4.99%)
Mar 17, 2022 262.85 284.40 260.99 283.13 1,329,956 +15.69(+5.87%)
Mar 16, 2022 227.47 268.78 223.37 267.45 3,514,573 +47.37(+21.53%)
Mar 15, 2022 205.09 220.20 203.47 220.07 967,954 +17.57(+8.67%)
Mar 14, 2022 198.32 214.22 196.68 202.51 1,606,361 +4.88(+2.47%)
Mar 11, 2022 190.63 200.24 190.63 197.62 1,020,843 +6.37(+3.33%)
Mar 10, 2022 177.86 191.40 177.12 191.26 810,061 +6.23(+3.37%)
Mar 09, 2022 172.44 188.12 171.34 185.02 901,295 +18.35(+11.01%)
Mar 08, 2022 154.84 172.67 154.84 166.68 1,137,596 +12.47(+8.09%)
Mar 07, 2022 166.83 168.22 153.19 154.20 795,433 -11.75(-7.08%)
Mar 04, 2022 171.27 171.30 161.67 165.96 576,136 -6.39(-3.71%)
Mar 03, 2022 177.84 180.43 169.93 172.35 462,943 -6.90(-3.85%)
Mar 02, 2022 174.81 181.56 174.09 179.25 709,112 +7.94(+4.64%)
Mar 01, 2022 174.00 177.18 169.06 171.30 1,201,799 -2.98(-1.71%)
Feb 28, 2022 169.91 178.10 169.18 174.29 1,387,505 +3.26(+1.91%)
Feb 25, 2022 159.26 172.85 160.70 171.03 1,565,199 +11.64(+7.30%)
Feb 24, 2022 134.79 160.88 134.72 159.39 1,195,767 +17.33(+12.20%)
Feb 23, 2022 144.24 149.25 141.26 142.06 1,105,897 -1.25(-0.88%)
Feb 22, 2022 150.86 150.86 142.33 143.31 1,409,911 -9.13(-5.99%)
Feb 18, 2022 152.44 0 -4.50(-2.87%)
Feb 17, 2022 164.84 167.73 156.02 156.95 1,183,323 -9.13(-5.50%)
Feb 16, 2022 160.29 167.90 156.89 166.08 1,003,510 +3.37(+2.07%)
Feb 15, 2022 180.88 181.68 156.41 162.71 3,850,480 -22.29(-12.05%)
Feb 14, 2022 174.80 192.03 173.40 185.00 2,377,431 +12.79(+7.43%)
Feb 11, 2022 182.77 184.46 168.50 172.21 773,232 -8.51(-4.71%)
Feb 10, 2022 188.14 192.99 177.97 180.72 901,806 -9.93(-5.21%)
Feb 09, 2022 179.95 191.55 179.95 190.65 1,065,967 +12.66(+7.12%)
Feb 08, 2022 178.02 181.46 174.58 177.98 704,753 +0.38(+0.21%)
Feb 07, 2022 172.81 180.96 171.70 177.60 1,395,359 +6.19(+3.61%)
Feb 04, 2022 165.01 173.29 162.67 171.42 716,764 +5.81(+3.51%)
Feb 03, 2022 167.10 165.61 483,263 -5.42(-3.17%)
Feb 02, 2022 171.35 172.94 168.76 171.03 498,534 +0.97(+0.57%)
Feb 01, 2022 170.26 172.21 160.89 170.06 674,992 +2.67(+1.60%)
Jan 31, 2022 158.20 167.71 167.39 757,679 +10.22(+6.50%)
Jan 28, 2022 156.29 157.37 149.43 157.17 742,032 +0.87(+0.56%)
Jan 27, 2022 162.85 167.32 152.82 156.29 753,784 -6.70(-4.11%)
Jan 26, 2022 168.17 175.40 160.66 162.99 906,653 +1.93(+1.20%)
Jan 25, 2022 161.76 164.53 154.21 161.06 1,070,579 -6.56(-3.92%)
Jan 24, 2022 162.31 170.10 154.39 167.63 1,317,054 +1.27(+0.77%)
Jan 21, 2022 174.31 175.84 164.00 166.35 1,246,871 -10.46(-5.92%)
Jan 20, 2022 177.80 187.96 173.27 176.81 897,038 -1.51(-0.85%)
Jan 19, 2022 184.70 185.27 176.66 178.33 1,015,676 -4.94(-2.70%)
Jan 18, 2022 181.38 186.60 179.90 183.27 956,914 -2.30(-1.24%)
Jan 14, 2022 185.56 0 +3.22(+1.77%)
Jan 13, 2022 182.90 188.19 181.56 182.34 848,356 -0.12(-0.07%)
Jan 12, 2022 190.39 191.68 182.01 182.47 661,188 -6.44(-3.41%)
Jan 11, 2022 188.79 191.52 184.32 188.91 742,100 -0.73(-0.39%)
Jan 10, 2022 185.94 189.99 180.42 189.64 958,586 +2.41(+1.29%)
Jan 07, 2022 190.48 191.98 184.62 187.23 542,513 -2.79(-1.47%)
Jan 06, 2022 194.77 196.79 186.01 190.02 696,797 +4.84(+2.62%)
Jan 05, 2022 193.21 194.03 183.46 185.18 1,327,593 -7.25(-3.77%)
Jan 04, 2022 195.59 198.46 189.37 192.43 718,584 +0.29(+0.15%)
Jan 03, 2022 199.28 202.75 191.65 192.13 829,507 -4.89(-2.48%)
Dec 31, 2021 195.33 198.95 193.82 197.02 922,217 +2.26(+1.16%)
Dec 30, 2021 196.25 199.27 194.04 194.76 571,431 -1.49(-0.76%)
Dec 29, 2021 199.14 199.57 192.95 196.25 601,921 -3.56(-1.78%)
Dec 28, 2021 212.03 213.91 198.46 199.82 672,225 -12.27(-5.78%)
Dec 27, 2021 212.76 217.61 205.72 212.08 956,787 -0.68(-0.32%)
Dec 23, 2021 209.96 214.54 206.50 212.76 833,324 +6.68(+3.24%)
Dec 22, 2021 211.65 213.82 203.34 206.08 868,682 -8.05(-3.76%)
Dec 21, 2021 207.04 217.38 207.04 214.13 1,045,624 +11.91(+5.89%)
Dec 20, 2021 202.22 203.85 195.24 202.22 927,750 -3.51(-1.71%)
Dec 17, 2021 199.52 211.47 197.60 205.74 4,026,078 +0.27(+0.13%)
Dec 16, 2021 217.87 217.87 201.88 205.47 994,846 -9.79(-4.55%)
Dec 15, 2021 217.11 218.51 210.21 215.26 919,583 +0.47(+0.22%)
Dec 14, 2021 221.34 223.00 213.37 214.78 1,482,122 -9.32(-4.16%)
Dec 13, 2021 231.12 231.12 218.23 224.10 1,461,214 -7.71(-3.32%)
Dec 10, 2021 236.19 236.19 225.46 231.81 2,259,165 -2.12(-0.91%)
Dec 09, 2021 233.76 236.92 227.24 233.93 695,539 -1.84(-0.78%)
Dec 08, 2021 240.75 246.44 229.93 235.77 805,881 -4.36(-1.82%)
Dec 07, 2021 256.53 260.00 239.15 240.13 756,867 -11.93(-4.73%)
Dec 06, 2021 253.84 261.58 232.60 252.06 988,474 +3.88(+1.56%)
Dec 03, 2021 257.48 260.83 242.28 248.19 915,058 -6.56(-2.57%)
Dec 02, 2021 242.29 260.32 238.50 254.74 1,324,405 +14.11(+5.86%)
Dec 01, 2021 269.58 273.39 238.58 240.63 2,108,017 -20.26(-7.76%)
Nov 30, 2021 282.18 286.16 259.71 260.89 1,269,496 -29.05(-10.02%)
Nov 29, 2021 293.23 301.11 286.12 289.94 844,956 +15.39(+5.61%)
Nov 26, 2021 274.66 278.37 262.51 274.54 956,486 -22.51(-7.58%)
Nov 24, 2021 290.30 301.08 288.00 297.05 937,371 +4.69(+1.61%)
Nov 23, 2021 285.12 298.31 280.73 292.36 1,351,874 +3.17(+1.10%)
Nov 22, 2021 274.22 303.46 274.22 289.19 2,019,527 +17.17(+6.31%)
Nov 19, 2021 257.36 274.80 255.17 272.02 1,011,867 +7.93(+3.00%)
Nov 18, 2021 260.60 264.73 259.39 264.08 731,277 +2.90(+1.11%)
Nov 17, 2021 261.85 269.84 258.34 261.18 767,785 -6.27(-2.34%)
Nov 16, 2021 252.44 268.79 248.89 267.45 725,268 +7.21(+2.77%)
Nov 15, 2021 256.38 265.46 253.23 260.24 718,645 +6.54(+2.58%)
Nov 12, 2021 256.53 260.84 247.35 253.71 561,592 -3.01(-1.17%)
Nov 11, 2021 241.21 262.68 241.00 256.72 1,051,000 +15.51(+6.43%)
Nov 10, 2021 234.52 241.21 1,190,153 +3.99(+1.68%)
Nov 09, 2021 278.15 280.92 236.64 237.22 2,105,769 -41.25(-14.81%)
Nov 08, 2021 285.23 302.12 272.34 278.48 1,821,700 -4.14(-1.47%)
Nov 05, 2021 258.56 286.92 258.17 282.62 2,136,063 +24.06(+9.30%)
Nov 04, 2021 270.79 296.17 257.48 258.56 3,466,934 -24.65(-8.71%)
Nov 03, 2021 295.49 306.46 273.63 283.22 7,737,134 -56.13(-16.54%)
Nov 02, 2021 165.60 517.91 164.37 339.35 32,087,034 +176.45(+108.31%)
Nov 01, 2021 166.26 169.19 160.15 162.91 2,444,497 -1.76(-1.07%)
Oct 29, 2021 163.42 167.04 159.97 164.66 1,405,749 +1.47(+0.90%)
Oct 28, 2021 154.53 163.19 1,630,834 +5.48(+3.48%)
Oct 27, 2021 161.52 167.00 157.60 157.71 1,704,356 -3.77(-2.34%)
Oct 26, 2021 169.15 161.05 161.48 1,746,530 -6.36(-3.79%)
Oct 25, 2021 160.51 168.00 167.84 1,556,060 +8.25(+5.17%)
Oct 22, 2021 158.85 156.63 159.59 2,707,076 +0.44(+0.28%)
Oct 21, 2021 152.96 159.35 152.30 159.15 1,683,112 +6.84(+4.49%)
Oct 20, 2021 150.87 157.03 150.19 152.31 1,627,860 +1.34(+0.89%)
Oct 19, 2021 151.21 153.73 149.37 150.97 2,163,057 +0.55(+0.37%)
Oct 18, 2021 142.70 151.94 142.05 150.42 2,163,938 +6.98(+4.87%)
Oct 15, 2021 142.45 144.85 138.07 143.44 1,538,162 +3.59(+2.57%)
Oct 14, 2021 135.88 140.39 133.01 139.85 2,400,015 -2.54(-1.78%)
Oct 13, 2021 146.45 146.45 135.73 142.38 3,368,169 -3.35(-2.30%)
Oct 12, 2021 136.37 146.18 135.78 145.74 2,826,009 +10.41(+7.69%)
Oct 11, 2021 130.72 136.71 130.33 135.32 2,105,290 +4.02(+3.06%)
Oct 08, 2021 120.71 132.02 120.71 131.31 3,159,952 +11.16(+9.29%)
Oct 07, 2021 124.37 124.67 118.22 120.14 2,322,285 -2.02(-1.66%)
Oct 06, 2021 120.80 123.19 118.17 122.17 1,308,497 -0.19(-0.16%)
Oct 05, 2021 115.51 122.44 115.23 122.36 1,740,574 +7.45(+6.48%)
Oct 04, 2021 115.75 117.03 113.19 114.91 1,779,251 -0.90(-0.78%)
Oct 01, 2021 112.56 117.21 111.36 115.81 1,341,143 +5.11(+4.62%)
Sep 30, 2021 112.47 113.20 108.80 110.70 1,768,748 -1.41(-1.25%)
Sep 29, 2021 114.25 116.08 111.18 112.10 1,479,660 -2.11(-1.85%)
Sep 28, 2021 113.92 117.81 113.28 114.21 2,103,531 +0.05(+0.04%)
Sep 27, 2021 107.41 116.53 106.57 114.17 3,573,621 +8.12(+7.66%)
Sep 24, 2021 102.61 106.89 102.11 106.04 1,801,304 +3.31(+3.22%)
Sep 23, 2021 96.07 103.21 95.69 102.73 2,854,037 +7.72(+8.13%)
Sep 22, 2021 88.87 96.05 88.87 95.01 2,376,575 +5.60(+6.26%)
Sep 21, 2021 91.76 92.05 87.55 89.41 1,631,990 -0.78(-0.86%)
Sep 20, 2021 87.98 91.00 87.54 90.19 1,401,892 -0.37(-0.41%)
Sep 17, 2021 94.73 97.80 88.89 90.56 4,361,848 -3.30(-3.51%)
Sep 16, 2021 88.40 95.02 88.21 93.86 4,192,665 +8.35(+9.77%)
Sep 15, 2021 85.95 85.95 81.74 85.51 1,498,724 +0.00(+0.00%)
Sep 14, 2021 86.07 86.23 83.69 85.51 1,012,562 -0.29(-0.33%)
Sep 13, 2021 83.47 86.10 81.41 85.79 1,704,550 +3.49(+4.24%)
Sep 10, 2021 88.20 88.20 82.23 82.31 2,880,013 -4.47(-5.15%)
Sep 09, 2021 85.19 88.68 83.37 86.77 1,645,154 +0.99(+1.15%)
Sep 08, 2021 89.44 89.44 85.55 85.79 3,501,075 -3.69(-4.12%)
Sep 07, 2021 87.56 90.70 86.64 89.47 3,352,263 +1.74(+1.98%)
Sep 03, 2021 90.02 92.31 87.51 87.73 1,639,042 -2.52(-2.79%)
Sep 02, 2021 89.31 92.21 86.85 90.25 1,838,286 +1.73(+1.95%)
Sep 01, 2021 86.99 89.23 85.84 88.52 1,516,627 +2.30(+2.67%)
Aug 31, 2021 85.13 86.86 84.09 86.22 887,219 +0.93(+1.09%)
Aug 30, 2021 86.75 87.52 84.09 85.29 1,235,087 -1.17(-1.35%)
Aug 27, 2021 84.35 86.97 84.19 86.46 851,716 +2.14(+2.54%)
Aug 26, 2021 86.36 87.29 83.18 84.32 1,403,214 -2.38(-2.74%)
Aug 25, 2021 87.42 88.60 86.05 86.70 906,883 +0.12(+0.14%)
Aug 24, 2021 87.34 88.58 86.56 86.57 869,202 +0.23(+0.26%)
Aug 23, 2021 87.50 89.69 85.88 86.35 1,363,136 +1.03(+1.20%)
Aug 20, 2021 86.59 87.12 82.89 85.32 1,216,112 -1.09(-1.26%)
Aug 19, 2021 87.39 88.77 83.51 86.41 1,851,023 -2.47(-2.78%)
Aug 18, 2021 86.15 90.35 86.15 88.88 2,306,136 +2.17(+2.50%)
Aug 17, 2021 86.49 88.53 85.42 86.72 1,904,225 -1.22(-1.38%)
Aug 16, 2021 86.04 89.39 84.48 87.93 1,927,121 +0.51(+0.59%)
Aug 13, 2021 84.74 89.41 84.74 87.42 2,360,738 +2.70(+3.18%)
Aug 12, 2021 81.81 85.01 80.15 84.72 2,292,158 +2.81(+3.43%)
Aug 11, 2021 81.23 82.59 79.64 81.91 2,077,564 +0.38(+0.47%)
Aug 10, 2021 75.29 81.82 75.29 81.53 2,275,871 +5.87(+7.76%)
Aug 09, 2021 78.99 78.99 74.96 75.66 1,860,838 -3.75(-4.73%)
Aug 06, 2021 78.69 81.28 77.12 79.41 2,055,819 +1.08(+1.38%)
Aug 05, 2021 73.58 79.01 72.98 78.33 2,553,643 +7.12(+9.99%)
Aug 04, 2021 83.61 83.61 70.56 71.21 6,048,667 -14.13(-16.56%)
Aug 03, 2021 81.94 85.34 80.28 85.34 2,229,030 +3.69(+4.51%)
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.