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 31, 2013 29.31 30.31 29.18 30.06 0 +1.00(+3.43%)
Jul 30, 2013 29.08 29.51 28.98 29.06 0 +0.14(+0.49%)
Jul 29, 2013 28.89 29.12 28.37 28.92 0 -0.40(-1.36%)
Jul 26, 2013 29.05 29.34 28.29 29.32 0 +0.06(+0.19%)
Jul 25, 2013 29.44 29.55 29.07 29.26 0 -0.18(-0.61%)
Jul 24, 2013 30.34 30.51 29.26 29.44 0 -0.78(-2.58%)
Jul 23, 2013 30.30 30.89 30.04 30.22 0 +0.15(+0.51%)
Jul 22, 2013 30.56 30.61 29.98 30.07 0 -0.54(-1.77%)
Jul 19, 2013 30.67 30.89 30.46 30.61 0 -0.24(-0.77%)
Jul 18, 2013 30.57 31.18 30.51 30.85 843,091 +0.31(+1.03%)
Jul 17, 2013 29.91 30.86 29.72 30.54 1,918,625 +0.88(+2.98%)
Jul 16, 2013 30.52 30.61 28.86 29.65 0 -0.96(-3.13%)
Jul 15, 2013 31.36 31.44 30.50 30.61 0 -0.51(-1.65%)
Jul 12, 2013 30.73 31.20 30.53 31.13 0 +0.19(+0.61%)
Jul 11, 2013 31.39 31.64 30.58 30.94 0 +0.25(+0.80%)
Jul 10, 2013 29.99 30.72 29.77 30.69 1,353,392 +0.58(+1.93%)
Jul 09, 2013 30.58 30.68 30.08 30.11 0 -0.22(-0.72%)
Jul 08, 2013 30.83 31.06 30.22 30.33 0 -0.16(-0.53%)
Jul 05, 2013 29.13 30.60 28.98 30.49 0 +1.76(+6.12%)
Jul 03, 2013 28.60 29.05 28.46 28.73 0 +0.03(+0.10%)
Jul 02, 2013 29.04 29.38 28.40 28.70 0 -0.29(-0.98%)
Jul 01, 2013 27.65 29.03 27.48 28.99 0 +1.67(+6.12%)
Jun 28, 2013 27.95 28.03 27.30 27.32 11,177,086 -0.71(-2.54%)
Jun 27, 2013 28.03 28.36 27.84 28.03 0 +0.27(+0.96%)
Jun 26, 2013 27.51 28.44 27.44 27.76 0 +0.59(+2.17%)
Jun 25, 2013 26.80 27.66 26.71 27.17 0 +0.67(+2.55%)
Jun 24, 2013 26.11 26.75 25.61 26.50 0 -0.19(-0.71%)
Jun 21, 2013 28.32 28.52 26.31 26.69 4,815,430 -1.48(-5.26%)
Jun 20, 2013 29.09 29.35 27.90 28.17 0 -1.43(-4.82%)
Jun 19, 2013 29.43 30.13 29.32 29.60 0 +0.19(+0.65%)
Jun 18, 2013 29.04 29.66 28.95 29.41 0 +0.39(+1.34%)
Jun 17, 2013 29.36 29.41 28.61 29.02 0 -0.07(-0.23%)
Jun 14, 2013 30.19 30.73 28.94 29.08 0 -1.04(-3.44%)
Jun 13, 2013 29.74 30.17 29.39 30.12 2,011,730 +0.13(+0.44%)
Jun 12, 2013 31.71 31.83 29.66 29.99 2,064,120 -1.41(-4.48%)
Jun 11, 2013 31.43 31.75 30.87 31.39 1,422,507 -0.63(-1.96%)
Jun 10, 2013 32.17 32.44 31.78 32.02 0 +0.11(+0.36%)
Jun 07, 2013 30.66 32.13 30.50 31.90 0 +1.51(+4.97%)
Jun 06, 2013 30.36 30.43 29.32 30.39 1,609,569 +0.08(+0.25%)
Jun 05, 2013 31.19 31.41 29.84 30.32 0 -1.06(-3.39%)
Jun 04, 2013 31.69 32.50 30.98 31.38 0 -0.13(-0.42%)
Jun 03, 2013 31.64 31.89 30.68 31.52 2,331,021 +0.01(+0.03%)
May 31, 2013 31.14 32.02 31.05 31.51 1,185,073 +0.12(+0.39%)
May 30, 2013 31.39 31.75 31.16 31.38 940,021 +0.06(+0.18%)
May 29, 2013 31.66 31.83 30.89 31.32 1,339,043 -0.84(-2.60%)
May 28, 2013 31.01 32.37 30.76 32.16 2,791,889 +2.03(+6.75%)
May 24, 2013 30.07 30.19 29.53 30.13 0 -0.15(-0.50%)
May 23, 2013 29.65 30.42 29.57 30.28 0 -0.24(-0.78%)
May 22, 2013 30.22 31.48 30.20 30.52 0 +0.29(+0.97%)
May 21, 2013 30.35 30.56 30.00 30.22 0 -0.13(-0.44%)
May 20, 2013 30.45 31.00 30.19 30.36 0 -0.08(-0.25%)
May 17, 2013 29.77 30.45 29.68 30.43 0 +0.76(+2.56%)
May 16, 2013 29.74 30.21 29.60 29.67 1,272,683 -0.13(-0.45%)
May 15, 2013 29.45 30.04 29.45 29.80 0 +0.76(+2.62%)
May 13, 2013 29.31 29.31 28.36 29.04 0 -0.34(-1.16%)
May 10, 2013 28.83 29.49 28.68 29.39 0 +0.70(+2.45%)
May 09, 2013 29.24 29.44 28.43 28.68 0 -0.70(-2.39%)
May 08, 2013 29.33 29.44 28.97 29.39 0 +0.02(+0.06%)
May 07, 2013 28.86 29.59 28.61 29.37 0 +0.69(+2.42%)
May 06, 2013 28.22 28.84 28.03 28.67 0 +0.47(+1.68%)
May 03, 2013 27.84 28.32 27.34 28.20 0 +0.86(+3.13%)
May 02, 2013 25.70 27.72 25.37 27.34 0 +0.32(+1.20%)
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.