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 (%)
Dec 31, 2014 64.12 63.02 63.02 63.02 2,177,227 -1.07(-1.68%)
Dec 30, 2014 63.37 65.23 63.30 64.09 2,433,434 +0.66(+1.03%)
Dec 29, 2014 61.85 63.75 61.39 63.44 1,688,610 +1.62(+2.61%)
Dec 26, 2014 61.22 62.02 61.09 61.82 901,751 +0.80(+1.31%)
Dec 24, 2014 60.92 61.03 61.03 61.03 822,222 -0.24(-0.39%)
Dec 23, 2014 56.19 61.77 55.73 61.26 6,810,830 +5.54(+9.94%)
Dec 22, 2014 55.20 56.02 54.96 55.72 1,026,891 +0.45(+0.81%)
Dec 19, 2014 55.40 55.56 54.43 55.28 1,905,298 +0.03(+0.05%)
Dec 18, 2014 55.81 56.64 54.94 55.25 1,403,256 +0.49(+0.90%)
Dec 17, 2014 53.21 54.81 52.81 54.75 2,328,642 +1.71(+3.22%)
Dec 16, 2014 54.58 55.20 53.01 53.04 3,724,516 -1.67(-3.06%)
Dec 15, 2014 56.19 56.70 53.98 54.72 3,960,843 -1.01(-1.81%)
Dec 12, 2014 58.49 58.51 55.65 55.72 2,033,213 -3.37(-5.71%)
Dec 11, 2014 58.72 59.69 58.51 59.10 2,110,861 +0.87(+1.50%)
Dec 10, 2014 59.02 59.44 58.19 58.22 1,774,603 -0.92(-1.56%)
Dec 09, 2014 58.10 59.21 57.48 59.14 1,149,145 +0.14(+0.24%)
Dec 08, 2014 59.73 60.41 58.86 59.00 1,965,828 -0.93(-1.55%)
Dec 05, 2014 58.91 59.98 58.68 59.93 2,166,032 +1.82(+3.14%)
Dec 04, 2014 57.02 58.21 56.15 58.11 1,424,412 +1.28(+2.26%)
Dec 03, 2014 55.57 57.09 55.28 56.83 1,268,170 +1.59(+2.87%)
Dec 02, 2014 55.33 56.37 55.13 55.24 1,257,006 -0.01(-0.02%)
Dec 01, 2014 56.97 57.13 54.41 55.25 2,816,252 -1.90(-3.33%)
Nov 28, 2014 57.83 58.02 56.88 57.15 1,131,428 -0.65(-1.12%)
Nov 26, 2014 59.29 57.80 57.80 57.80 1,899,259 -1.40(-2.36%)
Nov 25, 2014 58.17 59.37 57.98 59.19 1,849,848 +1.31(+2.27%)
Nov 24, 2014 56.90 58.27 56.68 57.88 1,593,654 +1.11(+1.96%)
Nov 21, 2014 57.12 57.12 55.72 56.77 2,539,610 +0.33(+0.59%)
Nov 20, 2014 56.37 57.41 56.06 56.44 1,261,270 -0.15(-0.27%)
Nov 19, 2014 56.89 57.13 56.01 56.59 1,725,760 -0.36(-0.63%)
Nov 18, 2014 55.99 57.66 55.89 56.95 2,932,021 +1.10(+1.97%)
Nov 17, 2014 54.67 56.54 54.53 55.85 2,272,336 +1.20(+2.19%)
Nov 14, 2014 54.53 54.75 53.31 54.65 2,634,395 -0.12(-0.23%)
Nov 13, 2014 55.30 55.49 54.14 54.77 1,242,510 -0.41(-0.74%)
Nov 12, 2014 54.89 55.59 54.76 55.18 959,845 +0.07(+0.12%)
Nov 11, 2014 55.13 55.51 54.44 55.12 1,503,781 +0.04(+0.07%)
Nov 10, 2014 54.73 55.27 54.33 55.08 1,130,930 +0.28(+0.52%)
Nov 07, 2014 54.80 56.08 54.37 54.79 1,445,762 +0.19(+0.35%)
Nov 06, 2014 53.95 54.71 53.82 54.60 1,293,421 +0.61(+1.13%)
Nov 05, 2014 53.19 54.32 52.51 53.99 2,285,952 +1.32(+2.51%)
Nov 04, 2014 52.51 53.62 52.29 52.67 1,682,721 -0.65(-1.21%)
Nov 03, 2014 53.20 54.12 52.90 53.32 2,031,687 +0.35(+0.66%)
Oct 31, 2014 53.21 53.68 52.72 52.97 3,260,039 +0.60(+1.14%)
Oct 30, 2014 52.53 55.60 51.10 52.37 3,373,537 -0.69(-1.31%)
Oct 29, 2014 53.58 53.90 51.63 53.06 1,993,210 -0.12(-0.23%)
Oct 28, 2014 51.01 53.32 50.57 53.19 2,576,594 +2.25(+4.42%)
Oct 27, 2014 50.59 51.13 50.96 50.94 2,070,476 -0.03(-0.06%)
Oct 24, 2014 50.45 51.13 49.79 50.96 2,138,021 +1.13(+2.27%)
Oct 23, 2014 50.18 50.71 49.46 49.83 1,229,003 +0.52(+1.06%)
Oct 22, 2014 51.67 51.70 48.98 49.31 2,727,103 -2.57(-4.95%)
Oct 21, 2014 49.87 53.03 49.87 51.88 3,371,405 +2.55(+5.16%)
Oct 20, 2014 47.72 49.36 47.44 49.33 2,174,380 +1.99(+4.19%)
Oct 17, 2014 49.06 49.96 46.89 47.34 3,646,106 -1.42(-2.90%)
Oct 16, 2014 45.87 50.29 45.75 48.76 4,321,902 +1.25(+2.64%)
Oct 15, 2014 44.60 48.25 43.71 47.51 5,578,660 +1.90(+4.17%)
Oct 14, 2014 44.50 46.46 43.77 45.61 3,581,525 +1.31(+2.96%)
Oct 13, 2014 46.21 46.41 43.65 44.29 4,994,259 -2.28(-4.90%)
Oct 10, 2014 47.51 48.22 46.48 46.57 2,463,624 -0.93(-1.96%)
Oct 09, 2014 48.17 49.29 47.12 47.51 2,583,739 -1.19(-2.44%)
Oct 08, 2014 47.24 49.22 45.96 48.69 6,481,314 +1.20(+2.52%)
Oct 07, 2014 49.42 49.50 47.19 47.50 7,503,212 -2.29(-4.60%)
Oct 06, 2014 51.30 51.37 49.65 49.79 4,284,624 -1.52(-2.96%)
Oct 03, 2014 50.88 51.61 50.76 51.31 3,238,661 +0.77(+1.52%)
Oct 02, 2014 50.55 51.17 49.57 50.54 4,417,968 -0.09(-0.17%)
Oct 01, 2014 51.57 52.10 48.63 50.62 8,184,490 -1.53(-2.93%)
Sep 30, 2014 56.06 56.75 51.42 52.15 9,300,967 -3.90(-6.97%)
Sep 29, 2014 56.02 56.58 55.70 56.06 1,377,914 -0.52(-0.92%)
Sep 26, 2014 56.23 56.91 56.00 56.58 1,414,975 +0.42(+0.74%)
Sep 25, 2014 58.45 58.61 56.02 56.16 1,763,188 -2.39(-4.09%)
Sep 24, 2014 58.01 58.78 58.01 58.56 1,486,325 +0.60(+1.03%)
Sep 23, 2014 58.34 58.97 57.75 57.96 1,112,151 -0.60(-1.02%)
Sep 22, 2014 60.17 60.32 58.08 58.56 1,375,652 -1.63(-2.72%)
Sep 19, 2014 61.03 61.54 60.19 60.19 2,012,534 -0.62(-1.02%)
Sep 18, 2014 61.13 61.40 60.65 60.81 920,858 -0.29(-0.47%)
Sep 17, 2014 59.73 61.41 59.73 61.09 1,505,262 +1.56(+2.62%)
Sep 16, 2014 57.54 59.95 57.54 59.53 1,485,402 -0.63(-1.04%)
Sep 15, 2014 60.43 60.63 59.15 60.16 1,138,515 -0.23(-0.38%)
Sep 12, 2014 60.45 60.81 59.89 60.39 1,555,334 +0.25(+0.41%)
Sep 11, 2014 59.76 60.83 59.63 60.14 1,355,716 -0.07(-0.11%)
Sep 10, 2014 60.76 60.78 59.69 60.21 2,249,854 -0.48(-0.80%)
Sep 09, 2014 61.65 61.74 60.35 60.69 1,614,955 -0.96(-1.56%)
Sep 08, 2014 62.98 63.52 61.61 61.65 1,692,378 -1.32(-2.10%)
Sep 05, 2014 62.18 63.32 62.04 62.97 1,197,725 +0.57(+0.91%)
Sep 04, 2014 62.68 63.88 62.52 62.40 2,063,361 -1.08(-1.71%)
Sep 03, 2014 64.37 64.58 63.30 63.49 1,189,604 -0.65(-1.01%)
Sep 02, 2014 64.42 64.58 63.61 64.13 1,517,726 -0.01(-0.01%)
Aug 29, 2014 64.85 64.14 64.14 64.14 886,110 -0.41(-0.63%)
Aug 28, 2014 65.15 65.15 64.29 64.55 876,701 -0.76(-1.16%)
Aug 27, 2014 65.30 65.90 65.15 65.31 1,024,165 -0.06(-0.09%)
Aug 26, 2014 65.55 65.72 65.37 65.37 582,296 -0.15(-0.23%)
Aug 25, 2014 66.19 66.22 65.22 65.52 813,534 +0.07(+0.10%)
Aug 22, 2014 65.04 65.66 64.75 65.45 1,085,758 +0.48(+0.75%)
Aug 21, 2014 65.67 65.90 64.85 64.97 1,433,580 -0.56(-0.86%)
Aug 20, 2014 63.56 65.79 63.43 65.53 4,069,361 +0.20(+0.31%)
Aug 19, 2014 65.86 66.00 65.29 65.33 1,548,424 -0.72(-1.09%)
Aug 18, 2014 65.18 65.47 64.85 66.05 1,743,594 +1.31(+2.03%)
Aug 15, 2014 64.27 64.81 63.32 64.74 1,831,657 +0.77(+1.20%)
Aug 14, 2014 63.08 64.00 62.79 63.97 1,608,771 +1.21(+1.92%)
Aug 13, 2014 61.76 62.79 61.76 62.76 2,309,995 +0.98(+1.58%)
Aug 12, 2014 59.84 62.02 59.42 61.79 6,658,556 +1.90(+3.17%)
Aug 11, 2014 59.15 60.22 59.04 59.89 2,561,087 +1.02(+1.73%)
Aug 08, 2014 57.21 58.82 57.08 58.87 1,374,906 +1.62(+2.82%)
Aug 07, 2014 56.76 57.58 56.23 57.25 2,186,405 +0.86(+1.52%)
Aug 06, 2014 56.36 57.93 55.94 56.40 1,328,694 -0.25(-0.44%)
Aug 05, 2014 57.48 58.13 56.32 56.65 2,645,466 +1.43(+2.58%)
Aug 04, 2014 54.59 55.58 54.30 55.22 2,203,375 +1.07(+1.98%)
Aug 01, 2014 53.20 54.29 52.47 54.15 2,802,643 +0.76(+1.42%)
Jul 31, 2014 54.38 54.58 52.03 53.39 2,506,963 -1.61(-2.92%)
Jul 30, 2014 55.07 55.11 54.37 54.99 731,945 +0.39(+0.71%)
Jul 29, 2014 55.38 56.03 54.56 54.60 731,999 -0.48(-0.86%)
Jul 28, 2014 56.41 56.44 55.01 55.08 723,788 -1.11(-1.98%)
Jul 25, 2014 56.74 57.00 56.02 56.19 570,598 -0.82(-1.43%)
Jul 24, 2014 57.60 57.73 56.87 57.01 569,235 -0.18(-0.32%)
Jul 23, 2014 57.27 57.30 56.87 57.19 547,927 +0.19(+0.33%)
Jul 22, 2014 56.77 57.55 56.53 57.00 784,937 +0.53(+0.94%)
Jul 21, 2014 56.32 56.72 56.11 56.46 792,918 -0.06(-0.10%)
Jul 18, 2014 55.88 56.73 55.74 56.52 771,202 +1.09(+1.97%)
Jul 17, 2014 56.98 57.26 55.25 55.43 991,153 -1.69(-2.96%)
Jul 16, 2014 57.40 57.48 56.84 57.12 3,585,542 +0.16(+0.28%)
Jul 15, 2014 57.05 57.68 56.78 56.96 536,909 -0.23(-0.40%)
Jul 14, 2014 57.71 57.90 57.16 57.19 603,962 -0.07(-0.12%)
Jul 11, 2014 56.79 57.58 56.56 57.25 582,726 +0.41(+0.72%)
Jul 10, 2014 56.35 57.26 55.41 56.84 866,648 +0.09(+0.15%)
Jul 09, 2014 56.40 56.94 55.88 56.76 1,227,128 +0.61(+1.08%)
Jul 08, 2014 57.42 57.48 56.10 56.15 1,292,349 -1.33(-2.31%)
Jul 07, 2014 58.05 58.42 57.20 57.48 725,607 -1.17(-1.99%)
Jul 03, 2014 58.14 58.65 58.65 58.65 673,187 +0.74(+1.28%)
Jul 02, 2014 57.52 58.40 57.52 57.91 957,565 +0.42(+0.73%)
Jul 01, 2014 56.73 58.23 56.72 57.49 1,626,337 +0.78(+1.37%)
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%)
Apr 01, 2014 46.41 47.31 46.31 47.28 1,041,468 +1.01(+2.18%)
Mar 31, 2014 44.81 47.09 44.81 46.27 1,532,207 +1.82(+4.10%)
Mar 28, 2014 43.95 44.78 43.73 44.45 1,114,633 +0.53(+1.21%)
Mar 27, 2014 44.46 45.20 43.64 43.91 1,820,807 -0.64(-1.43%)
Mar 26, 2014 46.05 46.05 44.09 44.55 1,848,314 -0.20(-0.45%)
Mar 25, 2014 45.73 46.08 44.56 44.75 1,270,535 -0.62(-1.36%)
Mar 24, 2014 46.89 47.20 44.86 45.37 1,791,459 -1.29(-2.77%)
Mar 21, 2014 46.13 47.96 45.71 46.66 7,818,805 +0.37(+0.80%)
Mar 20, 2014 45.85 46.37 45.20 46.29 987,680 +0.39(+0.85%)
Mar 19, 2014 45.97 46.48 45.68 45.90 1,269,715 -0.03(-0.06%)
Mar 18, 2014 44.24 46.15 43.81 45.93 1,859,961 +1.35(+3.03%)
Mar 17, 2014 44.25 44.83 43.46 44.58 2,699,346 +0.75(+1.71%)
Mar 14, 2014 43.04 44.23 42.90 43.83 1,987,756 +0.78(+1.81%)
Mar 13, 2014 44.11 44.43 42.60 43.05 2,214,844 -0.97(-2.20%)
Mar 12, 2014 44.30 44.86 43.67 44.02 1,996,652 -0.70(-1.57%)
Mar 11, 2014 46.04 46.35 44.14 44.72 1,907,905 -1.18(-2.57%)
Mar 10, 2014 45.83 45.95 45.00 45.90 1,278,213 -0.03(-0.06%)
Mar 07, 2014 46.50 46.93 45.77 45.93 1,316,669 -0.30(-0.66%)
Mar 06, 2014 46.56 47.51 46.21 46.23 1,540,137 -0.10(-0.23%)
Mar 05, 2014 45.93 46.52 45.73 46.34 1,232,545 +0.36(+0.79%)
Mar 04, 2014 45.15 46.10 44.85 45.98 1,559,297 +1.47(+3.31%)
Mar 03, 2014 43.75 44.62 43.55 44.50 2,023,038 -0.14(-0.32%)
Feb 28, 2014 45.65 46.32 44.23 44.65 2,348,691 -0.86(-1.88%)
Feb 27, 2014 44.42 45.55 44.23 45.50 1,366,907 +1.08(+2.44%)
Feb 26, 2014 44.30 44.59 43.82 44.42 2,051,052 +0.10(+0.24%)
Feb 25, 2014 43.65 45.20 43.65 44.31 3,555,834 +0.56(+1.28%)
Feb 24, 2014 42.90 44.73 42.64 43.75 4,445,317 +1.11(+2.61%)
Feb 21, 2014 41.80 42.65 41.64 42.64 3,848,751 +1.21(+2.91%)
Feb 20, 2014 38.10 42.41 38.01 41.43 6,410,269 +3.43(+9.03%)
Feb 19, 2014 36.78 38.18 36.77 38.00 7,185,522 +1.03(+2.77%)
Feb 18, 2014 37.03 37.49 36.78 36.98 1,614,114 +0.16(+0.44%)
Feb 14, 2014 36.80 36.82 36.82 36.82 1,988,196 +0.08(+0.21%)
Feb 13, 2014 36.52 36.89 36.03 36.74 2,399,561 -0.01(-0.03%)
Feb 12, 2014 37.36 37.86 36.65 36.75 2,689,465 -0.60(-1.60%)
Feb 11, 2014 37.34 37.65 36.41 37.35 2,064,102 +0.06(+0.15%)
Feb 10, 2014 37.12 37.39 36.57 37.29 1,677,533 +0.28(+0.77%)
Feb 07, 2014 37.17 37.54 36.48 37.01 1,530,275 +0.12(+0.33%)
Feb 06, 2014 35.80 37.23 35.80 36.88 2,076,885 +1.13(+3.16%)
Feb 05, 2014 35.66 35.88 34.59 35.75 2,517,802 -0.17(-0.48%)
Feb 04, 2014 34.48 36.25 34.39 35.92 3,746,929 +1.80(+5.26%)
Feb 03, 2014 35.66 35.72 33.79 34.13 3,090,674 -1.70(-4.75%)
Jan 31, 2014 36.03 36.27 35.48 35.83 1,260,246 -0.53(-1.46%)
Jan 30, 2014 36.11 36.75 35.86 36.36 1,885,539 +0.74(+2.08%)
Jan 29, 2014 35.95 36.25 35.52 35.62 1,299,971 -0.82(-2.24%)
Jan 28, 2014 35.69 36.83 35.69 36.44 1,649,909 +0.23(+0.63%)
Jan 27, 2014 36.67 37.81 34.85 36.21 2,014,226 -0.47(-1.27%)
Jan 24, 2014 37.81 37.88 36.19 36.67 2,427,512 -1.40(-3.67%)
Jan 23, 2014 38.91 38.91 37.96 38.07 1,534,039 -1.03(-2.62%)
Jan 22, 2014 38.71 39.19 38.57 39.10 2,018,396 +0.38(+0.98%)
Jan 21, 2014 39.32 39.48 38.21 38.72 1,677,723 -0.20(-0.51%)
Jan 17, 2014 39.33 38.92 38.92 38.92 3,084,599 -0.53(-1.35%)
Jan 16, 2014 40.01 40.36 39.26 39.45 1,593,543 -0.18(-0.46%)
Jan 15, 2014 38.65 39.82 38.65 39.63 2,512,211 +0.98(+2.53%)
Jan 14, 2014 37.97 38.67 37.70 38.65 1,134,946 +0.89(+2.37%)
Jan 13, 2014 38.46 38.75 37.62 37.76 1,030,518 -0.76(-1.97%)
Jan 10, 2014 38.38 38.71 38.13 38.52 1,001,447 +0.23(+0.60%)
Jan 09, 2014 38.15 38.55 37.67 38.29 1,006,570 +0.19(+0.50%)
Jan 08, 2014 37.82 38.27 37.57 38.10 1,059,710 +0.28(+0.73%)
Jan 07, 2014 38.25 38.46 37.63 37.82 1,455,966 -0.23(-0.60%)
Jan 06, 2014 38.71 38.88 37.96 38.05 1,885,876 -0.46(-1.18%)
Jan 03, 2014 38.55 39.42 38.42 38.51 1,972,329 +0.08(+0.20%)
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.