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 (%)
Oct 31, 2011 13.32 13.83 13.30 13.40 2,418,297 -0.49(-3.56%)
Oct 28, 2011 13.62 14.26 13.49 13.89 3,535,626 +0.26(+1.88%)
Oct 27, 2011 12.97 14.45 12.92 13.63 4,559,787 +1.05(+8.30%)
Oct 26, 2011 12.16 12.68 11.94 12.59 4,056,863 +0.65(+5.41%)
Oct 25, 2011 12.09 12.13 11.75 11.94 2,472,980 -0.31(-2.56%)
Oct 24, 2011 11.62 12.42 11.59 12.26 2,555,777 +0.65(+5.56%)
Oct 21, 2011 11.64 11.68 11.21 11.61 1,978,047 +0.35(+3.12%)
Oct 20, 2011 11.25 11.45 10.93 11.26 1,284,457 -0.06(-0.50%)
Oct 19, 2011 11.63 11.82 11.23 11.32 2,980,937 -0.30(-2.62%)
Oct 18, 2011 11.19 11.75 10.82 11.62 2,264,864 +0.68(+6.26%)
Oct 17, 2011 11.49 11.55 10.90 10.94 1,685,042 -0.65(-5.58%)
Oct 14, 2011 11.29 11.63 11.16 11.58 1,305,344 +0.43(+3.83%)
Oct 13, 2011 11.26 11.26 10.86 11.15 1,743,932 -0.25(-2.17%)
Oct 12, 2011 11.28 11.64 10.96 11.40 2,593,800 +0.67(+6.19%)
Oct 11, 2011 10.48 10.95 10.45 10.74 1,616,859 +0.08(+0.71%)
Oct 10, 2011 10.38 10.83 10.32 10.66 2,408,200 +0.58(+5.75%)
Oct 07, 2011 10.11 10.64 10.01 10.08 4,247,788 +0.32(+3.31%)
Oct 06, 2011 9.587 9.767 9.171 9.758 2,250,064 +0.47(+5.01%)
Oct 05, 2011 9.083 9.397 8.950 9.292 2,746,693 +0.28(+3.06%)
Oct 04, 2011 8.380 9.121 8.028 9.017 3,158,188 +0.57(+6.75%)
Oct 03, 2011 9.055 9.254 8.446 8.446 2,814,721 -0.74(-8.07%)
Sep 30, 2011 9.473 9.568 9.178 9.188 1,754,993 -0.39(-4.07%)
Sep 29, 2011 10.07 10.26 9.268 9.577 3,027,978 -0.18(-1.85%)
Sep 28, 2011 10.38 10.53 9.748 9.758 1,850,130 -0.54(-5.26%)
Sep 27, 2011 10.45 10.78 10.19 10.30 1,683,781 +0.13(+1.31%)
Sep 26, 2011 10.13 10.24 9.653 10.17 1,159,953 +0.18(+1.81%)
Sep 23, 2011 9.872 10.14 9.691 9.986 1,374,642 +0.16(+1.64%)
Sep 22, 2011 10.23 10.45 9.606 9.824 3,006,529 -0.75(-7.10%)
Sep 21, 2011 11.28 11.49 10.56 10.57 1,843,278 -0.74(-6.55%)
Sep 20, 2011 11.99 12.07 11.32 11.32 2,120,328 -0.59(-4.95%)
Sep 19, 2011 11.94 12.09 11.64 11.90 2,084,112 -0.29(-2.34%)
Sep 16, 2011 12.31 12.39 11.97 12.19 2,229,337 -0.10(-0.77%)
Sep 15, 2011 11.96 12.36 11.72 12.28 2,929,314 +0.43(+3.61%)
Sep 14, 2011 11.31 11.99 11.19 11.86 3,631,960 +0.70(+6.30%)
Sep 13, 2011 10.97 11.19 10.80 11.15 2,230,239 +0.28(+2.53%)
Sep 12, 2011 10.95 11.30 10.60 10.88 3,486,063 -0.28(-2.47%)
Sep 09, 2011 11.47 12.13 10.97 11.15 1,600,836 -0.47(-4.01%)
Sep 08, 2011 12.02 12.19 11.50 11.62 1,349,585 -0.48(-4.00%)
Sep 07, 2011 11.96 12.15 11.79 12.10 1,513,050 +0.41(+3.49%)
Sep 06, 2011 11.35 11.78 11.33 11.70 1,653,273 -0.04(-0.32%)
Sep 02, 2011 11.99 12.18 11.58 11.73 1,634,276 -0.59(-4.78%)
Sep 01, 2011 12.38 12.72 12.28 12.32 1,997,176 -0.17(-1.37%)
Aug 31, 2011 12.49 12.79 12.35 12.49 2,785,760 +0.11(+0.92%)
Aug 30, 2011 11.84 12.49 11.81 12.38 2,566,786 +0.40(+3.33%)
Aug 29, 2011 11.48 12.02 11.46 11.98 2,141,387 +0.66(+5.79%)
Aug 26, 2011 10.69 11.38 10.48 11.33 2,815,849 +0.54(+5.02%)
Aug 25, 2011 11.21 11.30 10.76 10.78 2,473,839 -0.31(-2.83%)
Aug 24, 2011 10.75 11.18 10.66 11.10 3,045,139 +0.38(+3.55%)
Aug 23, 2011 10.92 10.92 10.31 10.72 4,742,119 -0.10(-0.97%)
Aug 22, 2011 11.40 11.51 10.76 10.82 3,664,051 -0.21(-1.89%)
Aug 19, 2011 10.91 11.31 10.77 11.03 3,541,560 -0.11(-1.02%)
Aug 18, 2011 11.62 11.62 11.01 11.14 2,540,445 -0.89(-7.42%)
Aug 17, 2011 12.21 12.39 11.86 12.04 1,753,147 -0.03(-0.24%)
Aug 16, 2011 12.39 12.47 11.90 12.07 4,035,549 -0.53(-4.22%)
Aug 15, 2011 12.49 12.64 12.39 12.60 1,904,076 +0.32(+2.63%)
Aug 12, 2011 12.17 12.48 11.81 12.28 2,329,264 +0.25(+2.05%)
Aug 11, 2011 11.70 12.42 11.49 12.03 4,428,663 +0.41(+3.52%)
Aug 10, 2011 11.70 12.21 11.45 11.62 3,164,103 -0.53(-4.38%)
Aug 09, 2011 11.97 12.16 10.96 12.15 4,366,565 +0.83(+7.30%)
Aug 08, 2011 12.26 12.49 10.95 11.33 6,877,836 -1.51(-11.77%)
Aug 05, 2011 13.40 13.63 12.32 12.84 5,069,705 -0.31(-2.38%)
Aug 04, 2011 13.43 14.36 13.14 13.15 7,947,698 -0.41(-3.01%)
Aug 03, 2011 13.62 13.82 12.97 13.56 2,516,463 +0.17(+1.28%)
Aug 02, 2011 14.24 14.30 13.28 13.39 2,863,175 -0.98(-6.81%)
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.