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 28, 2011 14.58 14.58 14.25 14.56 1,064,464 +0.06(+0.39%)
Feb 25, 2011 14.42 14.62 14.20 14.50 1,439,364 +0.23(+1.60%)
Feb 24, 2011 14.49 14.52 14.02 14.27 2,119,043 -0.24(-1.64%)
Feb 23, 2011 15.00 15.20 13.86 14.51 3,123,730 -0.51(-3.42%)
Feb 22, 2011 15.15 15.27 14.85 15.02 2,209,079 -0.37(-2.41%)
Feb 18, 2011 15.41 15.68 15.31 15.39 3,104,047 -0.30(-1.94%)
Feb 17, 2011 14.95 15.91 14.84 15.70 3,258,893 +0.82(+5.49%)
Feb 16, 2011 14.87 15.15 14.79 14.88 1,824,877 +0.11(+0.77%)
Feb 15, 2011 14.64 14.83 14.51 14.76 1,429,675 +0.02(+0.13%)
Feb 14, 2011 14.68 14.85 14.57 14.75 1,206,232 +0.02(+0.13%)
Feb 11, 2011 14.57 14.79 14.43 14.73 879,938 +0.09(+0.65%)
Feb 10, 2011 14.34 14.74 14.08 14.63 2,504,197 +0.19(+1.32%)
Feb 09, 2011 14.30 14.70 14.25 14.44 1,207,581 +0.03(+0.20%)
Feb 08, 2011 14.15 14.41 14.04 14.41 1,758,740 +0.21(+1.47%)
Feb 07, 2011 13.90 14.57 13.86 14.20 1,913,770 +0.35(+2.54%)
Feb 04, 2011 13.58 13.90 13.51 13.85 1,209,242 +0.29(+2.17%)
Feb 03, 2011 13.43 13.63 13.16 13.56 948,730 +0.14(+1.04%)
Feb 02, 2011 13.49 13.83 13.38 13.42 887,228 -0.17(-1.24%)
Feb 01, 2011 13.12 13.79 13.12 13.59 1,798,169 +0.44(+3.32%)
Jan 31, 2011 13.39 13.43 13.04 13.15 1,676,092 -0.09(-0.65%)
Jan 28, 2011 13.51 13.87 13.11 13.23 2,334,855 -0.64(-4.61%)
Jan 27, 2011 13.63 13.95 13.50 13.87 1,044,007 +0.20(+1.48%)
Jan 26, 2011 13.23 13.78 13.21 13.67 2,159,876 +0.43(+3.23%)
Jan 25, 2011 13.16 13.26 13.03 13.24 1,299,520 -0.07(-0.50%)
Jan 24, 2011 13.02 13.71 12.84 13.31 2,221,429 +0.24(+1.82%)
Jan 21, 2011 13.11 13.23 13.00 13.07 1,615,982 +0.07(+0.51%)
Jan 20, 2011 13.10 13.29 12.88 13.01 1,609,305 -0.20(-1.51%)
Jan 19, 2011 13.80 13.82 13.04 13.21 1,971,621 -0.59(-4.27%)
Jan 18, 2011 13.82 13.92 13.73 13.80 923,644 -0.02(-0.15%)
Jan 14, 2011 13.84 13.94 13.52 13.82 1,020,992 -0.02(-0.12%)
Jan 13, 2011 13.73 13.94 13.60 13.83 918,648 +0.04(+0.31%)
Jan 12, 2011 14.00 14.05 13.69 13.79 1,337,404 -0.00(-0.03%)
Jan 11, 2011 13.78 14.04 13.61 13.80 2,248,096 +0.23(+1.68%)
Jan 10, 2011 13.69 13.81 13.38 13.57 1,406,840 -0.19(-1.38%)
Jan 07, 2011 13.87 14.09 13.50 13.76 1,106,105 -0.11(-0.82%)
Jan 06, 2011 14.01 14.11 13.70 13.87 1,548,201 -0.10(-0.75%)
Jan 05, 2011 13.68 14.07 13.63 13.98 2,289,375 +0.23(+1.66%)
Jan 04, 2011 14.19 14.40 13.48 13.75 4,197,366 -0.33(-2.36%)
Jan 03, 2011 14.98 15.03 13.80 14.08 3,706,524 -0.70(-4.76%)
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.