Avis Budget Group (NQ: CAR )

122.50 -0.73 (-0.59%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 45.65 46.32 44.23 44.65 2,348,691 -0.86(-1.88%)
Feb 27, 2014 44.42 45.55 44.23 45.50 1,366,907 +1.08(+2.44%)
Feb 26, 2014 44.30 44.59 43.82 44.42 2,051,052 +0.10(+0.24%)
Feb 25, 2014 43.65 45.20 43.65 44.31 3,555,834 +0.56(+1.28%)
Feb 24, 2014 42.90 44.73 42.64 43.75 4,445,317 +1.11(+2.61%)
Feb 21, 2014 41.80 42.65 41.64 42.64 3,848,751 +1.21(+2.91%)
Feb 20, 2014 38.10 42.41 38.01 41.43 6,410,269 +3.43(+9.03%)
Feb 19, 2014 36.78 38.18 36.77 38.00 7,185,522 +1.03(+2.77%)
Feb 18, 2014 37.03 37.49 36.78 36.98 1,614,114 +0.16(+0.44%)
Feb 14, 2014 36.80 36.82 36.82 36.82 1,988,196 +0.08(+0.21%)
Feb 13, 2014 36.52 36.89 36.03 36.74 2,399,561 -0.01(-0.03%)
Feb 12, 2014 37.36 37.86 36.65 36.75 2,689,465 -0.60(-1.60%)
Feb 11, 2014 37.34 37.65 36.41 37.35 2,064,102 +0.06(+0.15%)
Feb 10, 2014 37.12 37.39 36.57 37.29 1,677,533 +0.28(+0.77%)
Feb 07, 2014 37.17 37.54 36.48 37.01 1,530,275 +0.12(+0.33%)
Feb 06, 2014 35.80 37.23 35.80 36.88 2,076,885 +1.13(+3.16%)
Feb 05, 2014 35.66 35.88 34.59 35.75 2,517,802 -0.17(-0.48%)
Feb 04, 2014 34.48 36.25 34.39 35.92 3,746,929 +1.80(+5.26%)
Feb 03, 2014 35.66 35.72 33.79 34.13 3,090,674 -1.70(-4.75%)
Jan 31, 2014 36.03 36.27 35.48 35.83 1,260,246 -0.53(-1.46%)
Jan 30, 2014 36.11 36.75 35.86 36.36 1,885,539 +0.74(+2.08%)
Jan 29, 2014 35.95 36.25 35.52 35.62 1,299,971 -0.82(-2.24%)
Jan 28, 2014 35.69 36.83 35.69 36.44 1,649,909 +0.23(+0.63%)
Jan 27, 2014 36.67 37.81 34.85 36.21 2,014,226 -0.47(-1.27%)
Jan 24, 2014 37.81 37.88 36.19 36.67 2,427,512 -1.40(-3.67%)
Jan 23, 2014 38.91 38.91 37.96 38.07 1,534,039 -1.03(-2.62%)
Jan 22, 2014 38.71 39.19 38.57 39.10 2,018,396 +0.38(+0.98%)
Jan 21, 2014 39.32 39.48 38.21 38.72 1,677,723 -0.20(-0.51%)
Jan 17, 2014 39.33 38.92 38.92 38.92 3,084,599 -0.53(-1.35%)
Jan 16, 2014 40.01 40.36 39.26 39.45 1,593,543 -0.18(-0.46%)
Jan 15, 2014 38.65 39.82 38.65 39.63 2,512,211 +0.98(+2.53%)
Jan 14, 2014 37.97 38.67 37.70 38.65 1,134,946 +0.89(+2.37%)
Jan 13, 2014 38.46 38.75 37.62 37.76 1,030,518 -0.76(-1.97%)
Jan 10, 2014 38.38 38.71 38.13 38.52 1,001,447 +0.23(+0.60%)
Jan 09, 2014 38.15 38.55 37.67 38.29 1,006,570 +0.19(+0.50%)
Jan 08, 2014 37.82 38.27 37.57 38.10 1,059,710 +0.28(+0.73%)
Jan 07, 2014 38.25 38.46 37.63 37.82 1,455,966 -0.23(-0.60%)
Jan 06, 2014 38.71 38.88 37.96 38.05 1,885,876 -0.46(-1.18%)
Jan 03, 2014 38.55 39.42 38.42 38.51 1,972,329 +0.08(+0.20%)
Jan 02, 2014 38.20 38.50 37.88 38.43 2,183,271 +0.03(+0.07%)
Dec 31, 2013 37.83 38.40 38.40 38.40 1,778,641 +0.86(+2.30%)
Dec 30, 2013 37.37 37.77 37.24 37.54 1,204,945 +0.10(+0.28%)
Dec 27, 2013 37.35 37.53 37.22 37.43 1,375,498 -0.10(-0.25%)
Dec 26, 2013 36.58 37.90 36.53 37.53 1,954,869 +1.05(+2.89%)
Dec 24, 2013 36.72 36.91 36.27 36.47 341,931 -0.14(-0.39%)
Dec 23, 2013 36.39 36.93 36.28 36.62 1,006,523 +0.41(+1.13%)
Dec 20, 2013 35.69 36.55 35.47 36.21 1,668,982 +0.72(+2.03%)
Dec 19, 2013 35.63 36.29 35.48 35.49 1,449,422 -0.16(-0.45%)
Dec 18, 2013 35.02 36.03 34.53 35.65 1,647,241 +0.79(+2.26%)
Dec 17, 2013 35.62 35.62 34.64 34.86 1,052,455 -0.53(-1.50%)
Dec 16, 2013 34.46 35.41 34.44 35.39 1,130,714 +1.06(+3.10%)
Dec 13, 2013 34.18 34.75 34.08 34.33 1,053,993 +0.24(+0.70%)
Dec 12, 2013 34.32 34.80 34.05 34.09 1,599,628 -0.24(-0.69%)
Dec 11, 2013 34.85 35.24 34.18 34.33 2,062,588 -0.81(-2.30%)
Dec 10, 2013 35.19 36.10 35.12 35.13 1,511,944 -0.17(-0.48%)
Dec 09, 2013 34.54 35.33 34.41 35.31 1,007,314 +0.50(+1.45%)
Dec 06, 2013 34.49 34.96 34.39 34.80 0 +0.62(+1.81%)
Dec 05, 2013 34.07 34.89 34.07 34.18 1,179,058 -0.09(-0.25%)
Dec 04, 2013 34.17 34.62 33.85 34.27 1,053,034 -0.08(-0.22%)
Dec 03, 2013 35.18 35.56 34.16 34.35 1,769,760 -0.90(-2.56%)
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.