Avis Budget Group (NQ: CAR )

123.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 56.22 56.84 56.03 56.71 1,586,007 +0.62(+1.10%)
Jun 27, 2014 55.38 56.36 55.36 56.09 1,383,004 +0.34(+0.61%)
Jun 26, 2014 54.94 55.88 54.77 55.75 1,074,899 +0.68(+1.24%)
Jun 25, 2014 53.80 55.11 53.69 55.07 1,146,748 +1.15(+2.13%)
Jun 24, 2014 54.83 55.11 53.69 53.92 1,061,223 -0.91(-1.66%)
Jun 23, 2014 55.59 55.76 54.30 54.83 1,141,730 -0.66(-1.18%)
Jun 20, 2014 55.84 56.08 55.37 55.49 1,172,907 -0.39(-0.70%)
Jun 19, 2014 55.66 56.56 55.33 55.88 1,224,154 +0.26(+0.46%)
Jun 18, 2014 54.53 55.88 54.39 55.62 1,841,334 +1.08(+1.99%)
Jun 17, 2014 54.48 54.84 54.06 54.54 772,523 +0.21(+0.38%)
Jun 16, 2014 53.97 54.43 53.61 54.33 1,706,978 +0.37(+0.69%)
Jun 13, 2014 53.54 54.54 53.53 53.96 2,499,222 +0.00(+0.00%)
Jun 12, 2014 55.35 55.44 53.50 53.96 1,706,944 -1.48(-2.67%)
Jun 11, 2014 56.51 56.72 55.41 55.44 1,224,073 -1.49(-2.62%)
Jun 10, 2014 56.52 56.93 55.64 56.93 978,286 -0.12(-0.22%)
Jun 06, 2014 55.38 57.41 55.23 57.05 2,448,806 +1.27(+2.28%)
Jun 05, 2014 55.12 56.72 54.63 55.78 1,549,598 +0.86(+1.57%)
Jun 04, 2014 54.35 55.12 54.31 54.92 932,951 +0.49(+0.91%)
Jun 03, 2014 55.11 55.39 54.12 54.42 1,036,804 -0.65(-1.17%)
Jun 02, 2014 54.21 55.11 53.41 55.07 1,500,161 +0.69(+1.28%)
May 30, 2014 54.14 54.42 53.61 54.37 1,188,367 +0.23(+0.42%)
May 29, 2014 54.37 54.58 53.59 54.15 1,659,328 +0.03(+0.05%)
May 28, 2014 54.30 54.42 53.18 54.12 1,342,100 -0.22(-0.40%)
May 27, 2014 53.87 54.71 53.50 54.34 2,326,234 +1.04(+1.94%)
May 23, 2014 53.10 53.30 53.30 53.30 1,394,579 +0.33(+0.63%)
May 22, 2014 52.15 53.27 52.08 52.97 1,187,776 +0.54(+1.03%)
May 21, 2014 52.71 52.91 51.95 52.43 1,511,981 -0.37(-0.70%)
May 20, 2014 52.52 53.20 52.09 52.80 1,595,209 -0.50(-0.94%)
May 19, 2014 52.66 53.56 52.28 53.30 1,618,739 +0.89(+1.70%)
May 16, 2014 52.17 52.60 51.42 52.41 1,167,157 +0.09(+0.16%)
May 15, 2014 52.64 52.87 51.35 52.32 2,080,942 -0.34(-0.65%)
May 14, 2014 52.07 52.79 51.53 52.66 1,916,002 +0.36(+0.69%)
May 13, 2014 51.00 52.37 50.84 52.30 2,133,124 +1.51(+2.97%)
May 12, 2014 49.64 51.03 49.28 50.79 1,856,247 +1.51(+3.07%)
May 09, 2014 49.47 50.13 48.78 49.28 2,208,758 +0.08(+0.15%)
May 08, 2014 52.35 53.44 48.90 49.21 2,933,727 -2.13(-4.15%)
May 07, 2014 51.59 51.97 50.14 51.33 1,977,643 +0.14(+0.28%)
May 06, 2014 51.14 52.29 50.82 51.19 1,919,429 -0.33(-0.65%)
May 05, 2014 50.66 52.27 49.84 51.52 1,873,769 +0.51(+1.01%)
May 02, 2014 51.41 52.05 50.67 51.01 3,025,656 +0.31(+0.62%)
May 01, 2014 49.99 50.72 49.77 50.70 1,840,806 +0.73(+1.46%)
Apr 30, 2014 49.94 50.23 49.31 49.97 1,381,660 -0.12(-0.25%)
Apr 29, 2014 50.21 50.46 49.08 50.09 1,560,384 +0.27(+0.53%)
Apr 28, 2014 50.82 51.16 48.74 49.82 2,223,399 -0.70(-1.39%)
Apr 25, 2014 51.26 51.38 50.13 50.53 1,558,305 -0.99(-1.92%)
Apr 24, 2014 51.74 51.89 50.23 51.51 1,282,765 +0.44(+0.86%)
Apr 23, 2014 51.55 51.98 50.79 51.08 1,706,756 -0.23(-0.44%)
Apr 22, 2014 50.65 51.42 50.45 51.31 1,599,980 +0.78(+1.54%)
Apr 21, 2014 49.65 50.84 49.42 50.53 1,264,530 +0.62(+1.25%)
Apr 17, 2014 49.41 49.90 49.90 49.90 3,273,209 +0.53(+1.07%)
Apr 16, 2014 47.57 49.70 47.41 49.38 2,220,839 +2.22(+4.71%)
Apr 15, 2014 45.93 47.34 45.43 47.15 2,446,683 +1.48(+3.25%)
Apr 14, 2014 46.28 46.37 45.00 45.67 1,598,031 +0.03(+0.06%)
Apr 11, 2014 45.90 46.73 45.18 45.64 2,179,444 -1.05(-2.24%)
Apr 10, 2014 48.54 48.55 46.26 46.69 1,465,507 -1.70(-3.51%)
Apr 09, 2014 47.37 48.47 46.38 48.39 1,820,876 +1.24(+2.62%)
Apr 08, 2014 45.26 47.57 45.01 47.15 3,010,912 +2.02(+4.48%)
Apr 07, 2014 47.89 47.96 44.20 45.13 4,390,999 -2.97(-6.18%)
Apr 04, 2014 49.23 49.63 47.84 48.10 1,486,798 -0.69(-1.42%)
Apr 03, 2014 48.98 49.59 48.56 48.80 1,902,622 -0.04(-0.08%)
Apr 02, 2014 47.32 48.90 46.76 48.84 2,061,016 +1.56(+3.30%)
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.