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 (%)
Jul 29, 2011 14.22 15.00 13.96 14.36 1,595,438 -0.05(-0.33%)
Jul 28, 2011 14.73 14.80 14.36 14.40 1,414,733 -0.21(-1.43%)
Jul 27, 2011 15.16 15.26 14.52 14.61 1,933,374 -0.60(-3.94%)
Jul 26, 2011 15.33 15.35 15.12 15.21 1,143,240 -0.11(-0.74%)
Jul 25, 2011 15.30 15.45 15.29 15.33 825,718 -0.25(-1.59%)
Jul 22, 2011 15.62 15.73 15.20 15.57 1,419,541 +0.29(+1.93%)
Jul 21, 2011 15.18 15.43 15.02 15.28 1,139,498 +0.21(+1.39%)
Jul 20, 2011 15.14 15.20 14.85 15.07 633,736 +0.02(+0.13%)
Jul 19, 2011 14.92 15.15 14.75 15.05 2,433,681 +0.35(+2.39%)
Jul 18, 2011 14.95 14.95 14.66 14.70 1,528,216 -0.26(-1.72%)
Jul 15, 2011 15.29 15.42 14.88 14.95 1,536,370 -0.28(-1.87%)
Jul 14, 2011 15.53 15.62 15.04 15.24 1,275,204 -0.25(-1.59%)
Jul 13, 2011 15.70 15.81 15.40 15.49 1,433,037 -0.08(-0.49%)
Jul 12, 2011 15.87 15.96 15.53 15.56 1,437,644 -0.44(-2.73%)
Jul 11, 2011 16.27 16.46 15.88 16.00 1,189,192 -0.63(-3.77%)
Jul 08, 2011 16.54 16.67 16.42 16.63 698,609 -0.22(-1.30%)
Jul 07, 2011 16.54 16.91 16.35 16.85 1,703,240 +0.50(+3.08%)
Jul 06, 2011 16.34 16.47 16.03 16.34 818,937 +0.03(+0.17%)
Jul 05, 2011 16.43 16.58 16.29 16.31 840,754 -0.18(-1.09%)
Jul 01, 2011 16.29 16.58 16.17 16.49 1,055,578 +0.26(+1.58%)
Jun 30, 2011 16.13 16.38 15.87 16.24 1,265,224 +0.18(+1.12%)
Jun 29, 2011 16.16 16.32 15.89 16.06 897,823 -0.02(-0.12%)
Jun 28, 2011 15.59 16.15 15.59 16.08 1,665,405 +0.37(+2.36%)
Jun 27, 2011 15.39 15.71 14.96 15.71 2,659,231 +0.69(+4.62%)
Jun 24, 2011 15.19 15.26 14.63 15.01 1,463,644 -0.10(-0.63%)
Jun 23, 2011 14.98 15.20 14.77 15.11 2,128,226 -0.10(-0.62%)
Jun 22, 2011 15.40 15.53 15.19 15.20 1,073,235 -0.26(-1.66%)
Jun 21, 2011 15.32 15.64 15.23 15.46 1,367,450 +0.35(+2.33%)
Jun 20, 2011 15.02 15.23 14.66 15.11 1,578,636 +0.19(+1.27%)
Jun 17, 2011 15.17 15.28 14.81 14.92 1,694,968 -0.09(-0.57%)
Jun 16, 2011 15.32 15.58 14.71 15.00 2,414,711 -0.33(-2.17%)
Jun 15, 2011 16.20 16.22 15.25 15.33 3,330,361 -0.98(-6.00%)
Jun 14, 2011 15.39 16.31 15.36 16.31 4,535,047 +1.15(+7.58%)
Jun 13, 2011 15.23 15.42 14.84 15.16 1,440,603 -0.03(-0.19%)
Jun 10, 2011 15.27 15.36 14.90 15.19 1,576,123 -0.23(-1.48%)
Jun 09, 2011 15.33 15.52 15.10 15.42 1,456,418 +0.24(+1.56%)
Jun 08, 2011 15.20 15.57 15.11 15.18 1,709,234 -0.10(-0.68%)
Jun 07, 2011 15.43 15.55 15.19 15.29 1,256,852 -0.04(-0.25%)
Jun 06, 2011 15.86 15.99 15.28 15.33 1,545,457 -0.58(-3.64%)
Jun 03, 2011 15.80 16.15 15.71 15.90 1,486,639 +0.01(+0.06%)
May 24, 2011 16.06 16.35 15.88 15.90 2,417,643 -0.08(-0.48%)
May 23, 2011 16.22 16.27 15.82 15.97 1,563,155 -0.47(-2.83%)
May 20, 2011 16.69 16.77 16.14 16.44 1,405,041 -0.33(-1.98%)
May 19, 2011 16.98 17.03 16.49 16.77 1,401,980 -0.06(-0.34%)
May 18, 2011 16.60 16.91 16.50 16.83 1,270,530 +0.30(+1.84%)
May 17, 2011 16.67 16.73 16.44 16.52 2,015,199 -0.37(-2.19%)
May 16, 2011 17.22 17.25 16.81 16.89 1,786,439 -0.41(-2.36%)
May 13, 2011 17.60 17.61 17.20 17.30 1,205,965 -0.20(-1.14%)
May 12, 2011 17.43 17.77 17.20 17.50 1,349,872 -0.04(-0.22%)
May 11, 2011 18.05 18.28 17.47 17.54 1,602,451 -0.55(-3.05%)
May 10, 2011 17.74 18.15 17.58 18.09 1,870,823 +0.54(+3.09%)
May 09, 2011 17.40 17.68 16.92 17.55 2,042,794 +0.06(+0.33%)
May 06, 2011 17.66 17.71 17.27 17.49 1,128,702 +0.15(+0.88%)
May 05, 2011 17.32 17.72 17.22 17.34 1,710,516 -0.23(-1.30%)
May 04, 2011 17.34 17.96 17.22 17.57 2,530,291 +0.41(+2.38%)
May 03, 2011 17.66 17.82 17.08 17.16 2,160,103 -0.61(-3.42%)
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.