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 (%)
May 31, 2012 13.79 14.18 13.21 14.11 3,272,693 +0.38(+2.77%)
May 30, 2012 14.09 14.09 13.40 13.73 2,302,286 -0.57(-3.99%)
May 29, 2012 14.17 14.36 14.00 14.30 1,383,980 +0.21(+1.48%)
May 25, 2012 13.73 14.16 13.68 14.09 1,510,258 +0.31(+2.28%)
May 24, 2012 13.83 13.99 13.48 13.78 1,091,647 +0.00(+0.00%)
May 23, 2012 13.54 13.83 12.92 13.78 2,219,686 +0.05(+0.35%)
May 22, 2012 13.77 14.18 13.56 13.73 2,147,251 +0.01(+0.07%)
May 21, 2012 13.01 13.85 12.83 13.72 2,930,077 +0.81(+6.25%)
May 18, 2012 13.04 13.27 12.81 12.91 2,696,855 -0.12(-0.95%)
May 17, 2012 13.99 14.00 12.89 13.04 5,225,298 -0.90(-6.48%)
May 16, 2012 14.63 14.77 13.89 13.94 2,540,918 -0.60(-4.12%)
May 15, 2012 15.08 15.16 14.46 14.54 2,459,465 -0.14(-0.97%)
May 14, 2012 15.11 15.14 14.61 14.68 2,166,017 -0.61(-3.98%)
May 11, 2012 15.02 15.62 14.98 15.29 2,030,104 +0.08(+0.50%)
May 10, 2012 15.35 15.49 14.81 15.21 2,834,918 +0.05(+0.31%)
May 09, 2012 15.42 15.53 14.97 15.16 3,513,078 -0.53(-3.39%)
May 08, 2012 15.68 15.98 14.94 15.70 4,058,058 -0.08(-0.48%)
May 07, 2012 14.78 15.99 14.58 15.77 2,601,172 +0.67(+4.40%)
May 04, 2012 15.19 15.25 14.71 15.11 2,789,786 -0.20(-1.30%)
May 03, 2012 15.93 16.11 15.16 15.31 3,280,370 -0.70(-4.39%)
May 02, 2012 14.69 16.12 14.60 16.01 6,333,235 +1.12(+7.53%)
May 01, 2012 13.89 15.18 13.88 14.89 9,692,387 +2.38(+19.07%)
Apr 30, 2012 12.44 12.59 12.21 12.50 1,587,172 +0.02(+0.15%)
Apr 27, 2012 12.28 12.50 12.17 12.48 1,122,618 +0.20(+1.62%)
Apr 26, 2012 11.69 12.43 11.69 12.28 1,652,062 +0.56(+4.78%)
Apr 25, 2012 11.76 11.95 11.53 11.72 931,360 +0.19(+1.65%)
Apr 24, 2012 11.52 11.72 11.42 11.53 633,053 +0.04(+0.33%)
Apr 23, 2012 11.52 11.57 11.33 11.50 1,537,655 -0.18(-1.55%)
Apr 20, 2012 11.81 11.91 11.63 11.68 1,044,874 +0.03(+0.24%)
Apr 19, 2012 11.98 12.01 11.54 11.65 2,209,906 -0.28(-2.31%)
Apr 18, 2012 11.95 12.01 11.85 11.92 1,445,802 -0.11(-0.95%)
Apr 17, 2012 12.04 12.19 12.02 12.04 772,230 +0.09(+0.76%)
Apr 16, 2012 12.06 12.17 11.86 11.95 1,151,019 -0.08(-0.67%)
Apr 13, 2012 12.30 12.36 11.96 12.03 1,062,303 -0.32(-2.62%)
Apr 12, 2012 12.13 12.44 12.13 12.35 1,012,811 +0.20(+1.64%)
Apr 11, 2012 12.24 12.35 11.98 12.15 1,678,628 +0.09(+0.71%)
Apr 10, 2012 12.82 12.83 12.00 12.07 2,886,312 -0.77(-5.99%)
Apr 09, 2012 12.99 13.23 12.81 12.84 1,272,378 -0.48(-3.57%)
Apr 05, 2012 12.84 13.32 12.73 13.31 2,060,839 +0.48(+3.70%)
Apr 04, 2012 13.03 13.11 12.75 12.84 2,029,883 -0.34(-2.60%)
Apr 03, 2012 13.54 13.65 13.07 13.18 2,253,427 -0.37(-2.73%)
Apr 02, 2012 13.41 13.62 13.21 13.55 1,584,196 +0.10(+0.78%)
Mar 30, 2012 13.33 13.49 13.06 13.44 1,648,687 +0.21(+1.58%)
Mar 29, 2012 13.22 13.33 12.90 13.23 1,607,071 -0.05(-0.36%)
Mar 28, 2012 13.44 13.48 13.16 13.28 1,417,477 -0.09(-0.71%)
Mar 27, 2012 13.76 13.84 13.37 13.38 1,630,959 -0.35(-2.56%)
Mar 26, 2012 13.59 13.82 13.58 13.73 1,480,203 +0.28(+2.12%)
Mar 23, 2012 13.73 13.75 13.38 13.44 1,791,321 -0.29(-2.14%)
Mar 22, 2012 13.53 13.80 13.43 13.74 1,636,841 +0.10(+0.70%)
Mar 21, 2012 13.55 13.80 13.29 13.64 2,470,776 +0.11(+0.84%)
Mar 20, 2012 13.43 13.69 13.34 13.53 1,276,547 +0.01(+0.07%)
Mar 19, 2012 13.61 13.84 13.46 13.52 1,729,163 -0.05(-0.39%)
Mar 16, 2012 13.46 13.69 13.41 13.57 3,727,152 +0.14(+1.03%)
Mar 15, 2012 13.04 13.46 13.03 13.43 2,424,857 +0.37(+2.84%)
Mar 14, 2012 13.03 13.15 12.83 13.06 1,226,653 -0.04(-0.29%)
Mar 13, 2012 12.75 13.13 12.73 13.10 1,587,129 +0.48(+3.76%)
Mar 12, 2012 12.89 12.99 12.59 12.63 1,043,808 -0.30(-2.35%)
Mar 09, 2012 12.90 13.06 12.71 12.93 1,304,590 +0.02(+0.15%)
Mar 08, 2012 12.86 13.04 12.77 12.91 1,646,904 +0.09(+0.67%)
Mar 07, 2012 12.19 13.01 12.10 12.83 3,141,867 +0.67(+5.55%)
Mar 06, 2012 12.31 12.41 11.93 12.15 3,543,290 -0.31(-2.51%)
Mar 05, 2012 12.13 12.47 12.11 12.47 2,134,427 +0.31(+2.58%)
Mar 02, 2012 12.42 12.51 12.11 12.15 2,206,465 -0.25(-1.99%)
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.