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 (%)
Feb 29, 2012 12.29 12.52 12.25 12.26 1,900,480 -0.02(-0.15%)
Feb 28, 2012 12.64 12.64 12.11 12.28 2,386,313 -0.29(-2.27%)
Feb 27, 2012 12.51 12.66 12.29 12.56 3,329,714 -0.06(-0.45%)
Feb 24, 2012 12.38 12.73 12.37 12.62 2,248,692 +0.27(+2.15%)
Feb 23, 2012 12.16 12.44 12.09 12.35 2,745,794 +0.23(+1.88%)
Feb 22, 2012 12.14 12.36 12.05 12.12 3,498,519 -0.10(-0.78%)
Feb 21, 2012 12.38 12.55 12.05 12.22 5,090,401 -0.21(-1.72%)
Feb 17, 2012 12.04 12.44 11.94 12.43 4,724,827 +0.48(+4.02%)
Feb 16, 2012 12.78 12.86 11.36 11.95 13,581,401 -1.91(-13.78%)
Feb 15, 2012 13.93 14.02 13.68 13.86 2,561,049 -0.05(-0.34%)
Feb 14, 2012 14.30 14.34 13.78 13.91 2,227,406 -0.42(-2.92%)
Feb 13, 2012 14.42 14.55 14.20 14.33 1,456,791 +0.12(+0.87%)
Feb 10, 2012 14.08 14.47 13.81 14.20 1,604,375 -0.04(-0.27%)
Feb 09, 2012 14.47 14.60 14.17 14.24 1,479,086 -0.17(-1.19%)
Feb 08, 2012 14.57 14.70 14.03 14.41 2,165,118 -0.10(-0.65%)
Feb 07, 2012 14.25 14.75 14.25 14.51 2,110,959 +0.21(+1.46%)
Feb 06, 2012 14.03 14.34 13.98 14.30 1,440,295 +0.18(+1.28%)
Feb 03, 2012 13.87 14.12 13.68 14.12 3,103,539 +0.56(+4.13%)
Feb 02, 2012 13.89 13.95 13.50 13.56 2,390,816 -0.29(-2.06%)
Feb 01, 2012 13.81 14.06 13.68 13.84 2,313,444 +0.21(+1.53%)
Jan 31, 2012 13.80 13.95 13.50 13.63 1,284,552 -0.09(-0.62%)
Jan 30, 2012 13.63 13.87 13.46 13.72 1,368,950 -0.15(-1.10%)
Jan 27, 2012 13.44 13.92 13.39 13.87 1,120,268 +0.39(+2.89%)
Jan 26, 2012 13.69 13.89 13.40 13.48 1,648,280 -0.20(-1.46%)
Jan 25, 2012 13.23 13.86 13.22 13.68 1,989,609 +0.31(+2.35%)
Jan 24, 2012 12.70 13.48 12.64 13.37 2,448,092 +0.50(+3.91%)
Jan 23, 2012 12.62 12.95 12.58 12.86 1,787,950 +0.19(+1.50%)
Jan 20, 2012 12.77 12.77 12.25 12.67 2,088,467 -0.08(-0.60%)
Jan 19, 2012 12.34 12.95 12.29 12.75 2,398,371 +0.42(+3.39%)
Jan 18, 2012 12.03 12.41 12.00 12.33 1,422,994 +0.29(+2.45%)
Jan 17, 2012 11.96 12.11 11.77 12.04 1,692,022 +0.16(+1.36%)
Jan 13, 2012 11.87 11.97 11.69 11.88 1,575,116 -0.12(-1.03%)
Jan 12, 2012 11.74 12.11 11.50 12.00 2,637,587 +0.36(+3.10%)
Jan 11, 2012 11.31 11.69 11.29 11.64 1,691,071 +0.23(+2.00%)
Jan 10, 2012 11.06 11.42 11.06 11.41 2,755,408 +0.54(+4.98%)
Jan 09, 2012 10.67 10.97 10.50 10.87 2,343,639 +0.26(+2.42%)
Jan 06, 2012 10.44 10.75 10.30 10.61 1,562,482 +0.19(+1.82%)
Jan 05, 2012 10.30 10.61 10.06 10.42 2,103,710 +0.11(+1.11%)
Jan 04, 2012 10.51 10.68 10.30 10.31 1,885,855 +0.12(+1.21%)
Dec 30, 2011 10.18 10.32 10.09 10.19 1,025,572 -0.01(-0.09%)
Dec 29, 2011 10.16 10.27 10.12 10.19 1,252,067 +0.04(+0.38%)
Dec 28, 2011 10.60 10.62 10.15 10.16 1,228,127 -0.46(-4.30%)
Dec 27, 2011 10.67 10.81 10.57 10.61 842,863 -0.15(-1.41%)
Dec 23, 2011 10.62 10.82 10.54 10.76 919,486 +0.24(+2.26%)
Dec 21, 2011 10.38 10.59 10.21 10.53 975,781 +0.10(+1.00%)
Dec 20, 2011 10.14 10.51 10.09 10.42 1,538,590 +0.54(+5.48%)
Dec 19, 2011 10.47 10.58 9.872 9.881 1,912,859 -0.53(-5.11%)
Dec 16, 2011 10.13 10.44 10.13 10.41 1,967,672 +0.39(+3.89%)
Dec 15, 2011 10.24 10.29 9.976 10.02 1,797,521 -0.03(-0.28%)
Dec 14, 2011 10.30 10.40 9.986 10.05 2,889,180 -0.36(-3.47%)
Dec 13, 2011 10.95 11.01 10.35 10.41 1,702,796 -0.41(-3.77%)
Dec 12, 2011 10.91 11.00 10.66 10.82 1,593,159 -0.29(-2.65%)
Dec 09, 2011 10.75 11.12 10.75 11.12 1,901,214 +0.47(+4.37%)
Dec 08, 2011 11.21 11.21 10.62 10.65 2,651,662 -0.72(-6.35%)
Dec 07, 2011 11.26 11.54 11.09 11.37 2,296,339 +0.03(+0.25%)
Dec 06, 2011 11.52 11.55 11.27 11.34 2,572,263 -0.20(-1.73%)
Dec 05, 2011 11.73 11.88 11.37 11.54 2,292,172 -0.03(-0.25%)
Dec 02, 2011 11.41 11.67 11.31 11.57 4,906,222 +0.38(+3.40%)
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.