Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avis Budget Group
(NQ:
CAR
)
113.04
-0.69 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
33.45
33.92
31.38
31.99
4,650,001
-2.88(-8.26%)
Oct 29, 2020
33.17
35.25
32.30
34.87
3,840,355
+1.46(+4.38%)
Oct 28, 2020
32.79
33.72
31.80
33.41
2,928,933
-0.78(-2.28%)
Oct 27, 2020
34.43
35.50
34.09
34.18
2,469,619
-0.73(-2.10%)
Oct 26, 2020
37.53
37.53
34.27
34.92
3,626,496
-3.45(-8.99%)
Oct 23, 2020
36.54
38.92
35.82
38.37
3,406,878
+2.15(+5.93%)
Oct 22, 2020
35.92
36.74
35.26
36.22
2,159,287
+0.69(+1.95%)
Oct 21, 2020
34.27
36.09
33.51
35.52
2,893,628
+1.09(+3.17%)
Oct 20, 2020
31.83
35.45
31.51
34.43
6,456,212
+2.98(+9.49%)
Oct 19, 2020
30.74
32.02
30.47
31.45
2,033,033
+1.09(+3.60%)
Oct 16, 2020
29.06
30.75
28.73
30.36
1,817,479
+1.28(+4.41%)
Oct 15, 2020
27.84
29.13
27.47
29.07
1,047,044
+0.71(+2.51%)
Oct 14, 2020
28.39
29.04
28.08
28.36
1,929,309
+0.37(+1.32%)
Oct 13, 2020
28.50
28.74
27.50
27.99
1,797,126
-1.07(-3.69%)
Oct 12, 2020
30.14
30.34
28.92
29.06
1,151,934
-0.93(-3.10%)
Oct 09, 2020
30.21
30.95
29.61
29.99
1,901,995
+0.38(+1.28%)
Oct 08, 2020
29.68
30.18
29.13
29.61
1,795,055
+0.53(+1.83%)
Oct 07, 2020
28.33
29.42
28.15
29.08
3,051,327
+1.48(+5.37%)
Oct 06, 2020
28.09
29.22
27.32
27.60
2,276,505
-0.02(-0.07%)
Oct 05, 2020
27.37
28.27
27.14
27.62
1,699,706
+0.69(+2.58%)
Oct 02, 2020
25.95
27.69
25.89
26.93
2,000,300
-0.37(-1.36%)
Oct 01, 2020
25.32
27.40
25.20
27.30
3,492,081
+2.29(+9.16%)
Sep 30, 2020
24.71
25.47
24.27
25.01
2,927,292
+0.47(+1.94%)
Sep 29, 2020
25.94
25.96
24.41
24.53
2,148,173
-1.62(-6.18%)
Sep 28, 2020
26.71
26.99
25.97
26.15
1,854,037
+0.29(+1.14%)
Sep 25, 2020
25.71
26.18
25.45
25.85
1,766,642
+0.01(+0.04%)
Sep 24, 2020
25.79
26.54
24.95
25.84
1,956,509
-0.44(-1.66%)
Sep 23, 2020
27.56
28.85
26.25
26.28
2,420,701
-1.17(-4.26%)
Sep 22, 2020
27.62
28.77
27.05
27.45
1,615,807
+0.08(+0.28%)
Sep 21, 2020
28.19
28.44
26.43
27.37
3,900,242
-2.02(-6.88%)
Sep 18, 2020
30.95
30.96
29.14
29.40
3,206,690
-1.55(-5.00%)
Sep 17, 2020
29.39
31.44
28.85
30.95
2,081,898
+0.91(+3.04%)
Sep 16, 2020
31.02
31.48
29.95
30.03
1,734,714
-0.86(-2.77%)
Sep 15, 2020
32.70
32.92
30.72
30.89
2,126,584
-1.48(-4.58%)
Sep 14, 2020
32.32
32.54
31.61
32.37
1,356,502
+0.68(+2.16%)
Sep 11, 2020
32.66
32.66
31.31
31.69
1,387,106
-0.95(-2.91%)
Sep 10, 2020
33.12
33.96
32.45
32.64
1,231,039
-0.06(-0.17%)
Sep 09, 2020
33.00
33.00
31.87
32.69
1,456,779
-0.12(-0.38%)
Sep 08, 2020
32.78
34.17
32.35
32.82
1,314,356
-0.31(-0.95%)
Sep 04, 2020
33.53
33.80
31.84
33.13
1,189,128
+0.28(+0.84%)
Sep 03, 2020
34.01
35.12
32.11
32.85
1,982,905
-1.52(-4.42%)
Sep 02, 2020
33.84
34.51
32.36
34.37
2,079,504
+0.83(+2.46%)
Sep 01, 2020
32.08
33.92
31.52
33.55
2,016,591
+1.14(+3.52%)
Aug 31, 2020
33.55
33.55
32.14
32.41
2,129,275
-1.14(-3.40%)
Aug 28, 2020
32.78
33.62
32.59
33.55
1,721,174
+1.10(+3.40%)
Aug 27, 2020
31.55
32.67
31.55
32.45
1,970,348
+0.82(+2.58%)
Aug 26, 2020
31.98
32.53
31.35
31.63
1,223,229
-0.57(-1.77%)
Aug 25, 2020
32.83
33.04
31.32
32.20
1,520,626
-0.06(-0.18%)
Aug 24, 2020
31.35
33.01
30.81
32.26
2,112,843
+1.53(+4.98%)
Aug 21, 2020
31.45
31.73
30.27
30.73
2,041,348
-0.61(-1.94%)
Aug 20, 2020
30.91
31.90
30.19
31.33
2,799,513
+0.14(+0.46%)
Aug 19, 2020
29.89
32.11
29.73
31.19
2,530,383
+1.14(+3.79%)
Aug 18, 2020
29.19
30.31
28.85
30.05
1,886,060
+0.75(+2.56%)
Aug 17, 2020
29.75
29.75
28.47
29.30
1,582,815
-0.37(-1.25%)
Aug 14, 2020
29.31
30.05
29.08
29.67
1,660,023
+0.04(+0.13%)
Aug 13, 2020
29.41
30.34
28.70
29.63
2,610,205
-0.29(-0.95%)
Aug 12, 2020
31.20
31.42
29.46
29.92
3,010,117
-0.67(-2.17%)
Aug 11, 2020
29.44
32.37
29.18
30.58
6,520,970
+2.01(+7.05%)
Aug 10, 2020
27.22
28.72
27.19
28.57
3,246,510
+1.80(+6.71%)
Aug 07, 2020
26.59
27.05
26.02
26.77
1,375,318
-0.19(-0.70%)
Aug 06, 2020
26.78
27.90
26.42
26.96
2,401,640
+0.09(+0.35%)
Aug 05, 2020
24.77
27.11
24.75
26.87
5,868,936
+2.53(+10.38%)
Aug 04, 2020
23.96
24.88
23.89
24.34
2,659,440
+0.23(+0.95%)
Aug 03, 2020
24.40
24.59
23.22
24.11
3,413,700
-0.49(-2.01%)
Jul 31, 2020
25.24
25.40
23.91
24.61
4,578,114
-0.61(-2.41%)
Jul 30, 2020
25.64
25.73
23.61
25.22
5,820,700
-0.87(-3.35%)
Jul 29, 2020
28.71
29.15
25.92
26.09
7,467,132
-0.13(-0.51%)
Jul 28, 2020
26.91
27.41
26.08
26.22
3,530,751
-0.97(-3.56%)
Jul 27, 2020
27.92
28.03
26.20
27.19
2,892,541
-0.82(-2.92%)
Jul 24, 2020
27.33
28.20
26.94
28.01
2,295,214
+0.47(+1.69%)
Jul 23, 2020
28.06
28.35
27.09
27.54
2,198,467
-0.82(-2.88%)
Jul 22, 2020
27.14
28.59
27.11
28.36
2,218,708
+0.91(+3.32%)
Jul 21, 2020
27.97
28.40
27.38
27.45
2,130,701
+0.00(+0.00%)
Jul 20, 2020
27.98
28.36
26.92
27.45
2,058,785
-0.82(-2.89%)
Jul 17, 2020
28.55
28.98
27.94
28.27
1,865,894
-0.21(-0.73%)
Jul 16, 2020
27.86
29.02
27.56
28.47
2,685,806
-0.67(-2.31%)
Jul 15, 2020
28.40
29.59
27.87
29.15
4,867,496
+2.15(+7.95%)
Jul 14, 2020
24.94
27.06
24.74
27.00
3,385,263
+1.36(+5.30%)
Jul 13, 2020
27.26
27.71
25.61
25.64
3,923,247
-1.00(-3.74%)
Jul 10, 2020
25.61
27.19
25.25
26.64
3,454,241
+1.14(+4.47%)
Jul 09, 2020
27.36
27.89
24.93
25.50
5,988,715
-1.60(-5.89%)
Jul 08, 2020
24.26
27.24
23.81
27.10
5,143,937
+3.03(+12.59%)
Jul 07, 2020
25.09
25.17
23.99
24.07
4,980,710
-1.51(-5.91%)
Jul 06, 2020
26.17
26.36
24.91
25.58
5,121,168
+0.95(+3.86%)
Jul 02, 2020
24.11
27.65
23.76
24.63
16,112,391
+3.27(+15.30%)
Jul 01, 2020
22.12
23.14
21.08
21.36
3,872,529
-0.39(-1.79%)
Jun 30, 2020
21.61
22.31
20.95
21.75
3,781,193
+0.17(+0.79%)
Jun 29, 2020
19.70
21.60
19.43
21.58
3,702,777
+2.00(+10.24%)
Jun 26, 2020
20.90
21.02
19.10
19.57
5,328,872
-1.60(-7.54%)
Jun 25, 2020
20.24
21.45
20.02
21.17
3,866,082
+0.28(+1.36%)
Jun 24, 2020
22.52
22.99
20.47
20.88
5,620,521
-2.53(-10.80%)
Jun 23, 2020
23.68
23.68
22.08
23.41
4,216,046
+0.22(+0.94%)
Jun 22, 2020
23.86
24.15
22.75
23.19
4,029,998
-1.11(-4.57%)
Jun 19, 2020
25.65
25.94
23.58
24.30
7,819,643
-0.68(-2.74%)
Jun 18, 2020
24.21
25.69
23.80
24.99
3,614,326
+0.59(+2.41%)
Jun 17, 2020
26.18
26.23
24.30
24.40
5,746,014
-2.29(-8.58%)
Jun 16, 2020
27.76
28.15
24.68
26.69
8,399,773
+1.65(+6.60%)
Jun 15, 2020
22.68
25.67
22.33
25.04
6,609,425
+0.15(+0.61%)
Jun 12, 2020
25.00
25.69
23.42
24.88
6,630,830
+2.94(+13.38%)
Jun 11, 2020
20.92
24.22
20.52
21.95
9,572,888
-3.79(-14.73%)
Jun 10, 2020
27.56
27.59
24.25
25.74
7,493,929
-1.93(-6.97%)
Jun 09, 2020
28.62
30.26
27.56
27.67
7,611,814
-3.00(-9.79%)
Jun 08, 2020
31.66
34.60
30.19
30.67
14,630,113
+0.81(+2.70%)
Jun 05, 2020
29.69
32.00
27.87
29.86
13,132,833
+2.78(+10.28%)
Jun 04, 2020
26.36
28.87
25.90
27.08
11,874,296
+1.24(+4.78%)
Jun 03, 2020
23.21
26.03
23.14
25.84
10,062,209
+3.31(+14.67%)
Jun 02, 2020
24.46
24.75
22.09
22.54
9,306,767
-0.72(-3.10%)
Jun 01, 2020
20.37
23.61
20.29
23.26
9,300,973
+2.80(+13.70%)
May 29, 2020
18.49
20.93
18.15
20.46
9,103,393
+1.43(+7.54%)
May 28, 2020
20.93
21.11
18.80
19.02
8,449,646
-1.85(-8.88%)
May 27, 2020
18.81
21.00
17.64
20.87
14,090,915
+3.19(+18.06%)
May 26, 2020
16.59
18.81
16.59
17.68
11,839,489
+1.80(+11.30%)
May 22, 2020
16.21
16.39
14.75
15.89
8,136,555
+0.15(+0.97%)
May 21, 2020
15.10
16.39
14.97
15.73
10,107,308
+1.14(+7.81%)
May 20, 2020
13.57
15.23
13.44
14.59
10,447,481
+1.57(+12.03%)
May 19, 2020
14.09
14.32
12.86
13.03
8,750,058
-0.99(-7.05%)
May 18, 2020
12.26
14.11
12.21
14.01
12,706,415
+2.73(+24.16%)
May 15, 2020
10.93
11.59
10.65
11.29
6,823,966
-0.02(-0.17%)
May 14, 2020
9.767
11.36
8.969
11.31
13,127,304
+1.11(+10.90%)
May 13, 2020
11.72
11.77
9.796
10.19
10,840,969
-1.45(-12.48%)
May 12, 2020
12.54
13.00
11.64
11.65
6,755,036
-0.84(-6.70%)
May 11, 2020
13.74
13.77
12.30
12.48
8,602,755
-1.52(-10.86%)
May 08, 2020
12.92
14.06
12.91
14.00
5,315,610
+1.61(+12.95%)
May 07, 2020
12.22
13.05
11.97
12.40
4,212,671
+0.55(+4.65%)
May 06, 2020
13.31
13.52
11.78
11.85
5,895,451
-1.34(-10.16%)
May 05, 2020
13.60
13.97
12.28
13.19
7,555,473
-0.09(-0.64%)
May 04, 2020
12.36
14.19
12.25
13.27
7,842,435
+0.07(+0.50%)
May 01, 2020
14.96
15.00
12.89
13.21
8,336,637
-2.45(-15.66%)
Apr 30, 2020
15.56
16.44
15.25
15.66
4,972,087
-0.49(-3.06%)
Apr 29, 2020
16.54
17.72
15.78
16.15
15,009,482
+0.46(+2.91%)
Apr 28, 2020
15.69
16.31
14.50
15.70
7,332,476
+1.25(+8.68%)
Apr 27, 2020
12.55
14.70
12.50
14.44
8,681,592
+2.01(+16.21%)
Apr 24, 2020
11.40
13.11
10.75
12.43
8,464,518
+1.02(+8.91%)
Apr 23, 2020
11.63
11.95
10.94
11.41
6,318,908
+0.01(+0.08%)
Apr 22, 2020
12.41
12.58
11.40
11.40
4,729,011
-0.60(-4.99%)
Apr 21, 2020
11.88
12.61
11.71
12.00
4,204,467
-0.84(-6.51%)
Apr 20, 2020
12.69
13.23
12.48
12.84
2,892,539
-0.49(-3.71%)
Apr 17, 2020
13.40
13.59
12.46
13.33
4,830,928
+1.08(+8.84%)
Apr 16, 2020
13.06
13.25
11.73
12.25
6,072,047
-1.29(-9.54%)
Apr 15, 2020
13.09
13.96
12.73
13.54
4,009,703
-0.34(-2.46%)
Apr 14, 2020
14.63
15.29
13.51
13.88
7,121,422
-0.17(-1.22%)
Apr 13, 2020
15.45
15.54
13.74
14.05
4,695,071
-1.10(-7.27%)
Apr 09, 2020
14.33
16.61
14.07
15.15
7,716,181
+1.45(+10.61%)
Apr 08, 2020
13.57
14.12
12.85
13.70
4,465,350
+0.52(+3.96%)
Apr 07, 2020
13.51
14.72
12.61
13.18
8,987,121
+1.44(+12.31%)
Apr 06, 2020
11.03
11.91
10.17
11.73
8,861,542
+1.68(+16.73%)
Apr 03, 2020
10.78
11.31
9.359
10.05
8,531,563
-0.65(-6.04%)
Apr 02, 2020
11.90
12.48
10.51
10.70
4,982,640
-1.51(-12.37%)
Apr 01, 2020
12.10
12.90
11.89
12.21
4,082,143
-1.00(-7.55%)
Mar 31, 2020
12.95
14.33
12.87
13.21
4,583,594
+0.42(+3.27%)
Mar 30, 2020
13.60
13.63
12.11
12.79
5,508,124
-1.13(-8.12%)
Mar 27, 2020
14.39
14.95
13.79
13.92
3,408,036
-1.68(-10.78%)
Mar 26, 2020
16.59
17.27
15.21
15.60
5,088,882
-0.78(-4.76%)
Mar 25, 2020
18.15
18.98
14.25
16.38
8,341,538
-0.64(-3.74%)
Mar 24, 2020
14.25
17.62
14.25
17.02
7,412,775
+4.29(+33.66%)
Mar 23, 2020
10.53
13.59
9.482
12.73
11,213,603
+2.30(+22.04%)
Mar 20, 2020
9.938
12.31
9.663
10.43
10,263,367
+1.24(+13.43%)
Mar 19, 2020
7.401
11.57
6.993
9.197
10,905,223
+1.59(+20.85%)
Mar 18, 2020
10.69
10.83
6.033
7.610
12,842,863
-3.93(-34.07%)
Mar 17, 2020
13.62
14.00
11.54
11.54
4,517,435
-2.04(-15.03%)
Mar 16, 2020
13.90
15.05
12.68
13.59
5,221,045
-3.52(-20.60%)
Mar 13, 2020
15.99
17.11
14.07
17.11
5,296,139
+2.36(+15.97%)
Mar 12, 2020
15.91
16.63
13.46
14.76
6,722,275
-3.69(-19.99%)
Mar 11, 2020
20.05
20.50
18.25
18.44
3,889,888
-2.57(-12.25%)
Mar 10, 2020
21.21
21.31
19.19
21.02
3,155,174
+0.98(+4.88%)
Mar 09, 2020
20.63
21.85
19.96
20.04
3,543,630
-2.89(-12.60%)
Mar 06, 2020
21.91
24.11
20.47
22.93
5,457,594
-0.70(-2.98%)
Mar 05, 2020
26.37
26.60
23.36
23.63
3,916,209
-3.84(-13.97%)
Mar 04, 2020
28.90
29.03
26.94
27.47
2,633,885
-0.97(-3.41%)
Mar 03, 2020
30.79
31.26
28.28
28.44
2,282,702
-2.23(-7.28%)
Mar 02, 2020
30.76
31.23
29.34
30.67
2,381,338
-0.09(-0.29%)
Feb 28, 2020
29.06
31.38
28.80
30.76
3,545,389
+0.34(+1.12%)
Feb 27, 2020
32.59
33.03
28.56
30.42
5,100,462
-3.81(-11.12%)
Feb 26, 2020
38.37
38.42
34.05
34.22
3,444,832
-3.99(-10.44%)
Feb 25, 2020
42.18
43.60
37.99
38.21
2,712,415
-3.73(-8.90%)
Feb 24, 2020
43.46
44.51
40.89
41.95
2,318,771
-3.60(-7.91%)
Feb 21, 2020
47.10
47.23
44.91
45.55
3,241,844
-2.28(-4.77%)
Feb 20, 2020
46.31
50.34
45.18
47.83
6,065,523
+6.80(+16.58%)
Feb 19, 2020
39.49
41.23
38.96
41.03
2,033,152
+1.77(+4.51%)
Feb 18, 2020
39.19
39.72
38.92
39.25
667,656
+0.01(+0.04%)
Feb 14, 2020
39.32
39.79
38.58
39.24
662,346
-0.17(-0.43%)
Feb 13, 2020
38.44
39.59
37.90
39.41
1,427,253
+0.57(+1.47%)
Feb 12, 2020
37.35
39.45
37.05
38.84
1,986,662
+2.17(+5.91%)
Feb 11, 2020
35.79
36.84
35.65
36.67
1,624,498
+1.20(+3.37%)
Feb 10, 2020
33.44
35.68
33.24
35.48
1,281,651
+2.35(+7.08%)
Feb 07, 2020
32.54
33.23
32.21
33.13
439,108
+0.29(+0.90%)
Feb 06, 2020
34.07
34.37
32.78
32.84
1,308,463
-0.86(-2.57%)
Feb 05, 2020
32.37
33.97
32.37
33.70
665,353
+1.03(+3.14%)
Feb 04, 2020
31.81
33.02
31.34
32.67
704,116
+1.48(+4.75%)
Feb 03, 2020
31.34
31.53
30.95
31.19
546,722
+0.03(+0.09%)
Jan 31, 2020
31.40
31.54
30.70
31.16
642,769
-0.53(-1.68%)
Jan 30, 2020
31.43
31.72
31.03
31.70
449,481
-0.20(-0.63%)
Jan 29, 2020
32.30
32.77
31.84
31.90
480,191
-0.18(-0.56%)
Jan 28, 2020
31.53
32.28
31.35
32.08
1,468,855
+0.96(+3.08%)
Jan 27, 2020
31.62
31.96
30.84
31.12
1,759,698
-1.38(-4.24%)
Jan 24, 2020
32.92
33.05
32.05
32.49
487,102
-0.34(-1.04%)
Jan 23, 2020
32.53
32.96
31.43
32.84
663,690
+0.05(+0.14%)
Jan 22, 2020
33.15
33.17
32.60
32.79
669,965
-0.12(-0.38%)
Jan 21, 2020
33.04
33.37
32.53
32.91
809,449
-0.33(-1.00%)
Jan 17, 2020
34.25
34.29
33.04
33.24
665,503
-0.85(-2.48%)
Jan 16, 2020
34.37
34.85
33.95
34.09
1,131,661
+0.05(+0.14%)
Jan 15, 2020
34.49
34.81
33.92
34.04
1,341,871
-0.62(-1.78%)
Jan 14, 2020
33.61
35.10
33.52
34.66
1,519,655
+0.73(+2.14%)
Jan 13, 2020
33.09
34.19
33.05
33.93
1,527,662
+1.15(+3.52%)
Jan 10, 2020
33.71
33.94
32.58
32.78
1,650,024
-1.00(-2.95%)
Jan 09, 2020
32.47
34.03
32.41
33.78
2,271,692
+1.83(+5.74%)
Jan 08, 2020
31.48
32.31
31.27
31.94
646,305
+0.57(+1.82%)
Jan 07, 2020
31.07
31.96
30.90
31.37
788,246
+0.14(+0.46%)
Jan 06, 2020
30.63
31.35
30.41
31.23
679,610
+0.19(+0.61%)
Jan 03, 2020
31.12
31.49
30.82
31.04
1,127,872
-0.63(-1.98%)
Jan 02, 2020
30.93
31.77
30.61
31.67
1,384,568
+1.04(+3.38%)
Dec 31, 2019
30.95
31.34
30.56
30.63
824,327
-0.42(-1.35%)
Dec 30, 2019
30.75
31.61
30.31
31.05
746,490
+0.28(+0.90%)
Dec 27, 2019
31.30
31.34
30.75
30.77
730,549
-0.27(-0.86%)
Dec 26, 2019
31.31
31.44
30.73
31.04
382,210
-0.29(-0.91%)
Dec 24, 2019
31.33
31.66
31.28
31.32
183,242
+0.03(+0.09%)
Dec 23, 2019
31.35
31.56
31.03
31.30
1,449,827
+0.05(+0.15%)
Dec 20, 2019
30.90
31.63
30.78
31.25
1,416,366
+0.47(+1.51%)
Dec 19, 2019
31.09
31.20
30.59
30.78
738,198
-0.14(-0.46%)
Dec 18, 2019
30.90
31.35
30.75
30.93
603,529
+0.25(+0.81%)
Dec 17, 2019
30.49
30.88
30.24
30.68
674,131
+0.20(+0.65%)
Dec 16, 2019
30.18
31.68
30.18
30.48
1,224,339
+0.74(+2.49%)
Dec 13, 2019
29.45
29.78
28.46
29.74
1,541,825
+0.00(+0.00%)
Dec 12, 2019
30.92
31.67
29.16
29.74
3,061,382
-1.16(-3.75%)
Dec 11, 2019
30.73
31.20
30.43
30.90
770,498
+0.36(+1.18%)
Dec 10, 2019
30.30
30.57
29.89
30.54
844,818
+0.31(+1.04%)
Dec 09, 2019
29.51
30.55
29.46
30.22
1,540,510
+0.62(+2.09%)
Dec 06, 2019
28.57
29.63
28.50
29.61
830,432
+1.30(+4.60%)
Dec 05, 2019
28.63
28.71
28.15
28.30
418,590
-0.06(-0.20%)
Dec 04, 2019
28.14
28.85
28.14
28.36
663,477
+0.48(+1.74%)
Dec 03, 2019
27.59
27.89
27.28
27.88
748,071
-0.30(-1.08%)
Dec 02, 2019
28.18
28.88
28.16
28.18
732,626
-0.09(-0.30%)
Nov 29, 2019
28.95
29.16
28.19
28.27
613,930
-0.82(-2.81%)
Nov 27, 2019
28.91
29.16
28.70
29.08
615,930
+0.34(+1.19%)
Nov 26, 2019
28.93
29.28
28.59
28.74
732,487
-0.21(-0.72%)
Nov 25, 2019
27.91
28.99
27.89
28.95
1,261,188
+1.18(+4.26%)
Nov 22, 2019
27.63
28.31
27.42
27.77
1,168,394
+0.49(+1.79%)
Nov 21, 2019
27.47
27.57
26.77
27.28
836,505
+0.12(+0.45%)
Nov 20, 2019
28.09
28.16
27.04
27.15
1,216,452
-1.20(-4.22%)
Nov 19, 2019
29.70
29.70
28.35
28.35
970,525
-1.06(-3.62%)
Nov 18, 2019
29.95
30.01
29.21
29.42
1,206,523
-0.60(-1.99%)
Nov 15, 2019
29.14
30.04
28.94
30.01
1,141,450
+1.13(+3.91%)
Nov 14, 2019
28.21
28.96
27.88
28.88
1,460,568
+0.57(+2.01%)
Nov 13, 2019
29.13
29.21
27.72
28.31
1,546,863
-1.14(-3.87%)
Nov 12, 2019
29.30
29.62
29.01
29.45
976,701
+0.05(+0.16%)
Nov 11, 2019
29.03
29.50
28.84
29.41
764,049
+0.20(+0.68%)
Nov 08, 2019
28.10
29.28
27.87
29.21
924,632
+1.10(+3.90%)
Nov 07, 2019
28.15
28.38
27.85
28.11
1,083,647
+0.32(+1.15%)
Nov 06, 2019
28.18
28.35
27.57
27.79
933,928
-0.54(-1.91%)
Nov 05, 2019
27.19
28.36
27.13
28.33
1,621,087
+1.21(+4.45%)
Nov 04, 2019
26.70
27.65
26.52
27.13
1,901,761
+0.76(+2.88%)
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
.