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 (%)
Aug 31, 2015 41.66 42.56 41.21 41.93 1,738,465 +0.01(+0.02%)
Aug 28, 2015 40.94 42.13 40.94 41.92 1,450,713 +0.50(+1.22%)
Aug 27, 2015 39.57 41.68 39.46 41.42 2,437,894 +2.27(+5.80%)
Aug 26, 2015 39.41 39.41 37.34 39.14 4,293,312 +0.97(+2.54%)
Aug 25, 2015 39.99 40.56 38.05 38.18 3,585,243 -0.47(-1.20%)
Aug 24, 2015 37.84 40.60 37.09 38.64 4,419,774 -1.53(-3.81%)
Aug 21, 2015 41.40 41.60 39.16 40.17 3,526,461 -2.12(-5.01%)
Aug 20, 2015 43.39 43.39 41.95 42.29 2,601,585 -1.27(-2.92%)
Aug 19, 2015 44.04 44.20 43.46 43.56 1,982,048 -0.63(-1.42%)
Aug 18, 2015 44.06 45.32 44.06 44.19 2,575,766 -0.37(-0.83%)
Aug 17, 2015 41.90 45.04 41.82 44.56 5,521,460 +2.69(+6.42%)
Aug 14, 2015 40.86 42.04 40.83 41.87 1,895,958 +0.66(+1.59%)
Aug 13, 2015 41.51 41.83 40.35 41.22 1,788,360 -0.02(-0.05%)
Aug 12, 2015 39.36 41.26 38.78 41.23 3,401,386 +1.67(+4.23%)
Aug 11, 2015 41.26 41.27 39.51 39.56 2,785,840 -2.45(-5.83%)
Aug 10, 2015 40.14 42.19 40.14 42.01 3,581,710 +1.93(+4.81%)
Aug 07, 2015 42.01 42.54 40.05 40.09 2,543,277 -2.17(-5.13%)
Aug 06, 2015 41.78 42.39 41.03 42.25 2,973,779 +0.60(+1.44%)
Aug 05, 2015 42.75 43.65 41.61 41.65 3,976,225 -1.18(-2.75%)
Aug 04, 2015 42.00 43.31 41.06 42.83 6,231,122 +1.64(+3.99%)
Aug 03, 2015 41.19 42.06 41.02 41.19 4,392,487 -0.08(-0.18%)
Jul 31, 2015 40.75 41.80 40.74 41.26 3,523,840 +0.51(+1.26%)
Jul 30, 2015 39.72 40.91 39.38 40.75 2,737,957 +0.85(+2.12%)
Jul 29, 2015 39.24 40.20 39.24 39.90 1,875,439 +0.62(+1.57%)
Jul 28, 2015 38.57 40.17 38.19 39.29 2,111,007 +0.73(+1.90%)
Jul 27, 2015 38.19 39.15 37.76 38.56 1,920,349 +0.00(+0.00%)
Jul 24, 2015 38.95 39.17 38.50 38.56 3,909,261 -0.52(-1.34%)
Jul 23, 2015 39.68 40.08 38.27 39.08 4,656,119 -1.08(-2.70%)
Jul 22, 2015 38.98 40.22 38.20 40.16 3,252,086 +1.11(+2.85%)
Jul 21, 2015 39.91 40.39 38.93 39.05 2,612,335 -0.98(-2.44%)
Jul 20, 2015 42.23 43.03 39.69 40.03 3,250,263 -1.97(-4.68%)
Jul 17, 2015 43.17 44.14 41.94 41.99 4,309,250 +0.76(+1.84%)
Jul 16, 2015 40.94 42.38 40.90 41.23 2,535,506 +0.45(+1.09%)
Jul 15, 2015 42.04 42.15 40.68 40.79 4,070,076 +0.36(+0.89%)
Jul 14, 2015 40.16 40.55 39.79 40.43 3,155,632 +0.30(+0.76%)
Jul 13, 2015 40.56 40.70 39.98 40.12 2,578,961 -0.16(-0.40%)
Jul 10, 2015 40.15 40.56 40.00 40.28 2,436,080 +0.57(+1.44%)
Jul 09, 2015 40.76 40.85 39.55 39.71 3,812,813 -0.40(-0.99%)
Jul 08, 2015 41.61 41.68 40.09 40.11 3,530,253 -1.87(-4.46%)
Jul 07, 2015 41.46 42.53 40.82 41.99 2,031,046 +0.53(+1.28%)
Jul 06, 2015 41.80 42.05 40.96 41.45 1,775,308 -0.65(-1.53%)
Jul 02, 2015 41.74 42.10 42.10 42.10 2,851,572 +0.20(+0.48%)
Jul 01, 2015 42.18 42.97 41.63 41.90 3,064,668 +0.02(+0.05%)
Jun 30, 2015 43.03 43.48 41.71 41.88 2,639,477 -0.86(-2.02%)
Jun 29, 2015 43.66 43.80 42.72 42.75 1,998,860 -1.24(-2.83%)
Jun 26, 2015 43.64 44.26 43.34 43.99 3,109,796 +0.44(+1.00%)
Jun 25, 2015 45.76 45.97 42.93 43.55 6,768,320 -2.28(-4.98%)
Jun 24, 2015 46.73 47.03 45.69 45.83 1,244,872 -1.10(-2.35%)
Jun 23, 2015 46.41 47.19 46.35 46.94 1,529,763 +0.53(+1.15%)
Jun 22, 2015 46.84 47.05 45.89 46.40 1,645,293 -0.07(-0.14%)
Jun 19, 2015 48.08 48.08 46.42 46.47 2,119,557 -1.66(-3.45%)
Jun 18, 2015 46.99 48.32 46.92 48.13 1,569,656 +1.18(+2.51%)
Jun 17, 2015 47.34 47.51 46.34 46.95 1,021,233 -0.24(-0.50%)
Jun 16, 2015 47.60 47.60 46.85 47.19 1,314,917 -0.39(-0.82%)
Jun 15, 2015 47.64 48.33 47.33 47.58 1,006,992 -0.33(-0.69%)
Jun 12, 2015 47.51 48.31 47.30 47.91 1,054,685 -0.09(-0.20%)
Jun 11, 2015 48.36 48.68 47.93 48.01 1,112,095 -0.20(-0.41%)
Jun 10, 2015 47.56 48.48 47.22 48.21 2,849,539 +0.86(+1.83%)
Jun 09, 2015 47.67 48.21 47.10 47.34 1,449,819 -0.25(-0.52%)
Jun 08, 2015 48.56 49.03 47.53 47.59 1,918,286 -1.11(-2.28%)
Jun 05, 2015 48.74 49.11 48.26 48.70 3,282,575 +0.15(+0.31%)
Jun 04, 2015 49.41 49.80 48.48 48.55 790,346 -1.05(-2.13%)
Jun 03, 2015 49.48 50.17 49.41 49.61 849,677 +0.21(+0.42%)
Jun 02, 2015 48.20 49.71 48.18 49.40 1,840,463 +0.75(+1.54%)
Jun 01, 2015 48.59 49.13 48.33 48.65 2,927,998 +0.19(+0.39%)
May 29, 2015 49.35 49.40 48.37 48.46 3,109,563 -1.26(-2.54%)
May 28, 2015 50.07 50.20 49.24 49.72 1,575,556 -0.66(-1.30%)
May 27, 2015 49.82 50.52 49.60 50.37 1,174,706 +0.63(+1.26%)
May 26, 2015 51.56 51.56 49.66 49.75 1,477,919 -1.81(-3.52%)
May 22, 2015 51.46 51.56 51.56 51.56 951,892 -0.17(-0.33%)
May 21, 2015 51.52 52.19 51.21 51.73 1,208,676 +0.06(+0.11%)
May 20, 2015 51.89 52.02 50.85 51.68 1,695,131 -0.16(-0.31%)
May 19, 2015 52.73 52.95 51.57 51.84 1,283,810 -0.82(-1.55%)
May 18, 2015 52.86 53.40 52.10 52.65 2,517,842 -0.83(-1.55%)
May 15, 2015 49.62 53.74 49.62 53.48 8,059,087 +4.96(+10.22%)
May 14, 2015 48.11 48.59 47.59 48.52 2,585,802 +0.68(+1.43%)
May 13, 2015 48.57 48.94 47.82 47.84 2,588,667 -0.61(-1.26%)
May 12, 2015 50.29 50.39 48.43 48.45 5,244,171 -2.21(-4.37%)
May 11, 2015 50.68 51.43 50.64 50.66 1,704,967 -0.12(-0.24%)
May 08, 2015 50.98 51.62 50.64 50.78 1,481,067 +0.30(+0.60%)
May 07, 2015 49.81 51.46 49.53 50.48 2,249,341 +0.57(+1.14%)
May 06, 2015 50.99 51.49 49.80 49.91 2,577,947 -1.12(-2.20%)
May 05, 2015 52.27 53.08 50.81 51.03 4,299,504 -1.95(-3.68%)
May 04, 2015 52.84 53.91 52.68 52.98 2,384,611 +0.40(+0.77%)
May 01, 2015 51.82 52.99 51.48 52.57 1,384,972 +1.14(+2.21%)
Apr 30, 2015 51.90 52.36 51.23 51.44 1,584,832 -0.69(-1.33%)
Apr 29, 2015 52.07 52.47 51.97 52.13 733,649 -0.10(-0.20%)
Apr 28, 2015 52.20 52.47 51.92 52.24 1,198,640 -0.17(-0.33%)
Apr 27, 2015 52.90 52.98 52.09 52.41 1,194,961 -0.49(-0.93%)
Apr 24, 2015 54.18 54.56 52.84 52.90 1,077,968 -1.14(-2.11%)
Apr 23, 2015 52.84 54.40 52.84 54.04 1,099,495 +0.97(+1.83%)
Apr 22, 2015 53.28 53.79 52.95 53.07 1,283,633 -0.09(-0.16%)
Apr 21, 2015 53.37 53.66 52.80 53.16 893,507 +0.06(+0.11%)
Apr 20, 2015 53.26 53.68 52.56 53.10 1,096,885 +0.09(+0.18%)
Apr 17, 2015 52.77 53.49 52.33 53.01 1,265,316 -0.24(-0.45%)
Apr 16, 2015 52.73 53.26 52.40 53.24 1,145,362 +0.58(+1.11%)
Apr 15, 2015 51.89 52.89 51.49 52.66 1,809,611 +0.98(+1.90%)
Apr 14, 2015 51.86 52.39 51.19 51.68 1,487,099 -0.48(-0.91%)
Apr 13, 2015 52.38 52.92 51.99 52.15 1,069,635 -0.10(-0.20%)
Apr 10, 2015 52.20 52.48 52.00 52.26 1,124,029 +0.13(+0.25%)
Apr 09, 2015 53.01 53.01 50.89 52.13 3,800,518 -0.79(-1.50%)
Apr 08, 2015 52.96 53.34 51.15 52.92 3,962,157 +0.15(+0.29%)
Apr 07, 2015 53.53 53.70 52.35 52.77 2,823,278 -0.95(-1.76%)
Apr 06, 2015 54.03 54.80 53.70 53.71 2,168,954 -0.86(-1.58%)
Apr 02, 2015 55.86 54.57 54.57 54.57 1,664,654 -1.25(-2.25%)
Apr 01, 2015 55.99 56.48 54.88 55.83 1,704,120 -0.24(-0.43%)
Mar 31, 2015 55.44 56.34 54.74 56.07 2,208,907 +0.40(+0.73%)
Mar 30, 2015 54.22 55.98 54.17 55.67 1,979,302 +1.70(+3.14%)
Mar 27, 2015 53.71 54.16 53.22 53.97 1,562,153 +0.27(+0.50%)
Mar 26, 2015 53.78 54.47 53.22 53.70 2,388,036 -0.47(-0.86%)
Mar 25, 2015 54.93 55.01 53.93 54.17 1,407,559 -0.75(-1.37%)
Mar 24, 2015 55.45 55.54 54.74 54.92 980,855 -0.67(-1.21%)
Mar 23, 2015 55.83 56.27 55.54 55.59 939,950 -0.35(-0.63%)
Mar 20, 2015 56.52 56.65 55.65 55.94 933,760 -0.05(-0.08%)
Mar 19, 2015 56.81 57.22 55.86 55.99 842,331 -1.04(-1.82%)
Mar 18, 2015 55.24 57.42 55.03 57.03 1,883,186 +1.61(+2.90%)
Mar 17, 2015 55.30 55.86 55.10 55.42 862,637 +0.01(+0.02%)
Mar 16, 2015 55.55 55.82 54.70 55.41 1,478,320 +0.09(+0.15%)
Mar 13, 2015 57.01 57.20 54.87 55.32 2,036,085 -1.68(-2.95%)
Mar 12, 2015 57.23 57.55 56.64 57.01 941,555 -0.09(-0.17%)
Mar 11, 2015 56.54 57.69 55.98 57.10 1,620,935 +1.08(+1.93%)
Mar 10, 2015 57.05 57.05 55.77 56.02 1,668,573 -1.36(-2.37%)
Mar 09, 2015 57.41 58.14 57.26 57.38 1,263,066 -0.07(-0.12%)
Mar 06, 2015 57.22 57.94 57.05 57.44 1,209,775 -0.16(-0.28%)
Mar 05, 2015 57.83 58.00 57.38 57.60 1,746,360 -0.06(-0.10%)
Mar 04, 2015 58.44 58.61 57.50 57.66 2,192,963 -0.95(-1.62%)
Mar 03, 2015 58.63 59.10 58.45 58.61 1,187,168 -0.11(-0.19%)
Mar 02, 2015 58.09 59.13 57.95 58.73 2,041,464 +1.13(+1.96%)
Feb 27, 2015 57.90 58.75 57.56 57.60 1,632,654 -0.23(-0.39%)
Feb 26, 2015 57.47 57.84 56.94 57.82 1,419,191 +0.29(+0.50%)
Feb 25, 2015 57.57 58.37 57.13 57.54 1,094,651 +0.12(+0.22%)
Feb 24, 2015 58.15 58.65 57.16 57.41 1,882,641 -1.15(-1.96%)
Feb 23, 2015 59.36 59.36 58.07 58.56 1,600,304 -0.77(-1.30%)
Feb 20, 2015 60.73 61.43 58.82 59.33 3,287,872 -2.26(-3.67%)
Feb 19, 2015 59.86 64.26 59.27 61.60 5,319,290 +2.07(+3.48%)
Feb 18, 2015 59.68 60.82 59.48 59.52 3,156,358 -0.34(-0.57%)
Feb 17, 2015 58.99 59.94 58.99 59.87 2,123,762 +0.67(+1.14%)
Feb 13, 2015 58.17 59.19 59.19 59.19 1,602,240 +0.99(+1.70%)
Feb 12, 2015 58.33 58.63 57.52 58.20 1,569,448 +0.04(+0.07%)
Feb 11, 2015 59.17 59.38 58.08 58.17 834,527 -0.98(-1.65%)
Feb 10, 2015 59.85 60.05 58.58 59.14 2,345,446 -0.31(-0.53%)
Feb 09, 2015 58.67 60.08 58.44 59.46 1,553,788 +0.64(+1.08%)
Feb 06, 2015 58.31 59.67 58.22 58.82 1,071,743 +0.62(+1.06%)
Feb 05, 2015 57.60 58.52 57.12 58.20 2,741,484 +0.80(+1.39%)
Feb 04, 2015 56.43 58.18 56.09 57.41 2,094,874 +0.58(+1.02%)
Feb 03, 2015 55.43 57.11 55.23 56.83 2,079,785 +1.37(+2.48%)
Feb 02, 2015 54.47 55.49 53.58 55.45 1,926,248 +1.00(+1.84%)
Jan 30, 2015 54.41 55.57 54.15 54.45 1,467,357 -0.56(-1.02%)
Jan 29, 2015 56.01 56.87 53.93 55.01 2,739,782 -1.10(-1.96%)
Jan 28, 2015 58.01 58.01 55.95 56.11 1,018,127 -1.51(-2.62%)
Jan 27, 2015 56.64 57.94 56.30 57.62 857,043 -0.25(-0.43%)
Jan 26, 2015 58.01 58.42 57.41 57.87 1,291,204 -0.34(-0.59%)
Jan 23, 2015 59.43 59.93 58.06 58.21 1,128,250 -1.58(-2.64%)
Jan 22, 2015 58.31 60.08 57.63 59.79 1,317,324 +1.67(+2.88%)
Jan 21, 2015 58.12 59.34 57.75 58.12 1,022,326 -0.23(-0.39%)
Jan 20, 2015 58.47 59.47 57.62 58.35 1,719,480 +0.32(+0.56%)
Jan 16, 2015 57.80 58.29 57.36 58.02 2,760,273 -0.06(-0.10%)
Jan 15, 2015 60.44 60.80 58.00 58.08 1,903,513 -1.86(-3.11%)
Jan 14, 2015 60.76 60.76 58.45 59.94 2,295,348 -1.27(-2.07%)
Jan 13, 2015 62.43 62.71 60.53 61.21 1,659,433 -0.45(-0.73%)
Jan 12, 2015 63.03 63.14 61.20 61.66 1,329,915 -1.09(-1.74%)
Jan 09, 2015 63.66 64.11 62.09 62.75 1,104,894 -1.10(-1.73%)
Jan 08, 2015 63.69 64.84 63.27 63.86 1,561,891 +0.81(+1.28%)
Jan 07, 2015 61.76 63.18 61.39 63.05 1,477,303 +1.97(+3.22%)
Jan 06, 2015 61.11 62.72 60.11 61.08 2,553,142 -0.05(-0.08%)
Jan 05, 2015 62.72 63.15 60.46 61.13 2,366,886 -2.31(-3.64%)
Jan 02, 2015 63.08 63.53 62.23 63.44 2,527,177 +0.42(+0.66%)
Dec 31, 2014 64.12 63.02 63.02 63.02 2,177,227 -1.07(-1.68%)
Dec 30, 2014 63.37 65.23 63.30 64.09 2,433,434 +0.66(+1.03%)
Dec 29, 2014 61.85 63.75 61.39 63.44 1,688,610 +1.62(+2.61%)
Dec 26, 2014 61.22 62.02 61.09 61.82 901,751 +0.80(+1.31%)
Dec 24, 2014 60.92 61.03 61.03 61.03 822,222 -0.24(-0.39%)
Dec 23, 2014 56.19 61.77 55.73 61.26 6,810,830 +5.54(+9.94%)
Dec 22, 2014 55.20 56.02 54.96 55.72 1,026,891 +0.45(+0.81%)
Dec 19, 2014 55.40 55.56 54.43 55.28 1,905,298 +0.03(+0.05%)
Dec 18, 2014 55.81 56.64 54.94 55.25 1,403,256 +0.49(+0.90%)
Dec 17, 2014 53.21 54.81 52.81 54.75 2,328,642 +1.71(+3.22%)
Dec 16, 2014 54.58 55.20 53.01 53.04 3,724,516 -1.67(-3.06%)
Dec 15, 2014 56.19 56.70 53.98 54.72 3,960,843 -1.01(-1.81%)
Dec 12, 2014 58.49 58.51 55.65 55.72 2,033,213 -3.37(-5.71%)
Dec 11, 2014 58.72 59.69 58.51 59.10 2,110,861 +0.87(+1.50%)
Dec 10, 2014 59.02 59.44 58.19 58.22 1,774,603 -0.92(-1.56%)
Dec 09, 2014 58.10 59.21 57.48 59.14 1,149,145 +0.14(+0.24%)
Dec 08, 2014 59.73 60.41 58.86 59.00 1,965,828 -0.93(-1.55%)
Dec 05, 2014 58.91 59.98 58.68 59.93 2,166,032 +1.82(+3.14%)
Dec 04, 2014 57.02 58.21 56.15 58.11 1,424,412 +1.28(+2.26%)
Dec 03, 2014 55.57 57.09 55.28 56.83 1,268,170 +1.59(+2.87%)
Dec 02, 2014 55.33 56.37 55.13 55.24 1,257,006 -0.01(-0.02%)
Dec 01, 2014 56.97 57.13 54.41 55.25 2,816,252 -1.90(-3.33%)
Nov 28, 2014 57.83 58.02 56.88 57.15 1,131,428 -0.65(-1.12%)
Nov 26, 2014 59.29 57.80 57.80 57.80 1,899,259 -1.40(-2.36%)
Nov 25, 2014 58.17 59.37 57.98 59.19 1,849,848 +1.31(+2.27%)
Nov 24, 2014 56.90 58.27 56.68 57.88 1,593,654 +1.11(+1.96%)
Nov 21, 2014 57.12 57.12 55.72 56.77 2,539,610 +0.33(+0.59%)
Nov 20, 2014 56.37 57.41 56.06 56.44 1,261,270 -0.15(-0.27%)
Nov 19, 2014 56.89 57.13 56.01 56.59 1,725,760 -0.36(-0.63%)
Nov 18, 2014 55.99 57.66 55.89 56.95 2,932,021 +1.10(+1.97%)
Nov 17, 2014 54.67 56.54 54.53 55.85 2,272,336 +1.20(+2.19%)
Nov 14, 2014 54.53 54.75 53.31 54.65 2,634,395 -0.12(-0.23%)
Nov 13, 2014 55.30 55.49 54.14 54.77 1,242,510 -0.41(-0.74%)
Nov 12, 2014 54.89 55.59 54.76 55.18 959,845 +0.07(+0.12%)
Nov 11, 2014 55.13 55.51 54.44 55.12 1,503,781 +0.04(+0.07%)
Nov 10, 2014 54.73 55.27 54.33 55.08 1,130,930 +0.28(+0.52%)
Nov 07, 2014 54.80 56.08 54.37 54.79 1,445,762 +0.19(+0.35%)
Nov 06, 2014 53.95 54.71 53.82 54.60 1,293,421 +0.61(+1.13%)
Nov 05, 2014 53.19 54.32 52.51 53.99 2,285,952 +1.32(+2.51%)
Nov 04, 2014 52.51 53.62 52.29 52.67 1,682,721 -0.65(-1.21%)
Nov 03, 2014 53.20 54.12 52.90 53.32 2,031,687 +0.35(+0.66%)
Oct 31, 2014 53.21 53.68 52.72 52.97 3,260,039 +0.60(+1.14%)
Oct 30, 2014 52.53 55.60 51.10 52.37 3,373,537 -0.69(-1.31%)
Oct 29, 2014 53.58 53.90 51.63 53.06 1,993,210 -0.12(-0.23%)
Oct 28, 2014 51.01 53.32 50.57 53.19 2,576,594 +2.25(+4.42%)
Oct 27, 2014 50.59 51.13 50.96 50.94 2,070,476 -0.03(-0.06%)
Oct 24, 2014 50.45 51.13 49.79 50.96 2,138,021 +1.13(+2.27%)
Oct 23, 2014 50.18 50.71 49.46 49.83 1,229,003 +0.52(+1.06%)
Oct 22, 2014 51.67 51.70 48.98 49.31 2,727,103 -2.57(-4.95%)
Oct 21, 2014 49.87 53.03 49.87 51.88 3,371,405 +2.55(+5.16%)
Oct 20, 2014 47.72 49.36 47.44 49.33 2,174,380 +1.99(+4.19%)
Oct 17, 2014 49.06 49.96 46.89 47.34 3,646,106 -1.42(-2.90%)
Oct 16, 2014 45.87 50.29 45.75 48.76 4,321,902 +1.25(+2.64%)
Oct 15, 2014 44.60 48.25 43.71 47.51 5,578,660 +1.90(+4.17%)
Oct 14, 2014 44.50 46.46 43.77 45.61 3,581,525 +1.31(+2.96%)
Oct 13, 2014 46.21 46.41 43.65 44.29 4,994,259 -2.28(-4.90%)
Oct 10, 2014 47.51 48.22 46.48 46.57 2,463,624 -0.93(-1.96%)
Oct 09, 2014 48.17 49.29 47.12 47.51 2,583,739 -1.19(-2.44%)
Oct 08, 2014 47.24 49.22 45.96 48.69 6,481,314 +1.20(+2.52%)
Oct 07, 2014 49.42 49.50 47.19 47.50 7,503,212 -2.29(-4.60%)
Oct 06, 2014 51.30 51.37 49.65 49.79 4,284,624 -1.52(-2.96%)
Oct 03, 2014 50.88 51.61 50.76 51.31 3,238,661 +0.77(+1.52%)
Oct 02, 2014 50.55 51.17 49.57 50.54 4,417,968 -0.09(-0.17%)
Oct 01, 2014 51.57 52.10 48.63 50.62 8,184,490 -1.53(-2.93%)
Sep 30, 2014 56.06 56.75 51.42 52.15 9,300,967 -3.90(-6.97%)
Sep 29, 2014 56.02 56.58 55.70 56.06 1,377,914 -0.52(-0.92%)
Sep 26, 2014 56.23 56.91 56.00 56.58 1,414,975 +0.42(+0.74%)
Sep 25, 2014 58.45 58.61 56.02 56.16 1,763,188 -2.39(-4.09%)
Sep 24, 2014 58.01 58.78 58.01 58.56 1,486,325 +0.60(+1.03%)
Sep 23, 2014 58.34 58.97 57.75 57.96 1,112,151 -0.60(-1.02%)
Sep 22, 2014 60.17 60.32 58.08 58.56 1,375,652 -1.63(-2.72%)
Sep 19, 2014 61.03 61.54 60.19 60.19 2,012,534 -0.62(-1.02%)
Sep 18, 2014 61.13 61.40 60.65 60.81 920,858 -0.29(-0.47%)
Sep 17, 2014 59.73 61.41 59.73 61.09 1,505,262 +1.56(+2.62%)
Sep 16, 2014 57.54 59.95 57.54 59.53 1,485,402 -0.63(-1.04%)
Sep 15, 2014 60.43 60.63 59.15 60.16 1,138,515 -0.23(-0.38%)
Sep 12, 2014 60.45 60.81 59.89 60.39 1,555,334 +0.25(+0.41%)
Sep 11, 2014 59.76 60.83 59.63 60.14 1,355,716 -0.07(-0.11%)
Sep 10, 2014 60.76 60.78 59.69 60.21 2,249,854 -0.48(-0.80%)
Sep 09, 2014 61.65 61.74 60.35 60.69 1,614,955 -0.96(-1.56%)
Sep 08, 2014 62.98 63.52 61.61 61.65 1,692,378 -1.32(-2.10%)
Sep 05, 2014 62.18 63.32 62.04 62.97 1,197,725 +0.57(+0.91%)
Sep 04, 2014 62.68 63.88 62.52 62.40 2,063,361 -1.08(-1.71%)
Sep 03, 2014 64.37 64.58 63.30 63.49 1,189,604 -0.65(-1.01%)
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.