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 (%)
Apr 29, 2011 18.16 18.19 17.83 18.01 1,032,345 -0.05(-0.26%)
Apr 28, 2011 18.07 18.14 17.92 18.06 1,150,701 +0.01(+0.05%)
Apr 27, 2011 18.27 18.40 17.83 18.05 1,702,974 -0.17(-0.94%)
Apr 26, 2011 18.41 18.52 18.18 18.22 1,555,519 -0.01(-0.08%)
Apr 25, 2011 18.19 18.39 18.10 18.24 1,343,772 -0.00(-0.03%)
Apr 21, 2011 18.24 18.41 18.04 18.24 1,063,550 +0.04(+0.21%)
Apr 20, 2011 17.69 18.25 17.62 18.20 2,256,169 +0.83(+4.76%)
Apr 19, 2011 17.37 17.46 17.08 17.38 1,161,237 +0.05(+0.27%)
Apr 18, 2011 17.21 17.35 17.02 17.33 1,679,843 -0.22(-1.25%)
Apr 15, 2011 17.28 17.70 17.28 17.55 1,270,283 +0.17(+0.98%)
Apr 14, 2011 17.18 17.43 17.07 17.38 992,181 +0.10(+0.55%)
Apr 13, 2011 17.23 17.51 17.07 17.28 1,004,389 +0.13(+0.78%)
Apr 12, 2011 17.02 17.25 17.02 17.15 1,217,627 -0.04(-0.22%)
Apr 11, 2011 17.43 17.57 17.10 17.19 872,162 -0.27(-1.52%)
Apr 08, 2011 17.75 17.81 17.28 17.45 974,779 -0.10(-0.54%)
Apr 07, 2011 17.49 17.79 17.30 17.55 1,023,411 +0.02(+0.11%)
Apr 06, 2011 17.40 17.71 17.40 17.53 960,214 +0.29(+1.65%)
Apr 05, 2011 17.23 17.53 17.13 17.24 1,381,250 +0.02(+0.11%)
Apr 04, 2011 17.06 17.29 16.99 17.23 2,173,546 +0.18(+1.06%)
Apr 01, 2011 17.42 17.43 16.72 17.04 1,618,953 +0.03(+0.17%)
Mar 31, 2011 17.29 17.29 16.74 17.02 2,289,746 -0.29(-1.70%)
Mar 30, 2011 17.34 17.43 17.20 17.31 1,333,035 +0.13(+0.77%)
Mar 29, 2011 17.28 17.42 17.04 17.18 2,120,549 -0.17(-0.99%)
Mar 28, 2011 17.25 17.45 17.00 17.35 1,406,660 +0.25(+1.44%)
Mar 25, 2011 16.96 17.52 16.84 17.10 2,407,575 +0.23(+1.35%)
Mar 24, 2011 16.28 17.15 16.16 16.87 3,632,180 +0.75(+4.66%)
Mar 23, 2011 15.64 16.22 15.48 16.12 2,266,201 +0.47(+3.04%)
Mar 22, 2011 16.10 16.36 15.63 15.65 2,181,380 -0.01(-0.06%)
Mar 21, 2011 15.65 15.75 15.27 15.66 2,054,649 +0.29(+1.85%)
Mar 18, 2011 15.03 15.53 14.95 15.37 3,007,366 +0.46(+3.06%)
Mar 17, 2011 14.83 15.01 14.68 14.92 1,683,934 +0.26(+1.75%)
Mar 16, 2011 14.84 15.23 14.47 14.66 2,077,491 -0.17(-1.15%)
Mar 15, 2011 14.00 14.98 13.99 14.83 1,712,702 +0.01(+0.06%)
Mar 14, 2011 14.56 14.87 14.40 14.82 1,659,108 -0.01(-0.06%)
Mar 11, 2011 14.59 14.96 14.41 14.83 2,285,323 +0.18(+1.23%)
Mar 10, 2011 14.77 15.11 14.46 14.65 3,399,622 -0.44(-2.90%)
Mar 09, 2011 15.11 15.23 14.82 15.09 3,469,986 -0.06(-0.38%)
Mar 08, 2011 14.56 15.29 14.45 15.14 1,405,129 +0.54(+3.71%)
Mar 07, 2011 15.24 15.31 14.57 14.60 1,602,946 -0.60(-3.94%)
Mar 04, 2011 15.26 15.35 14.99 15.20 1,181,204 -0.15(-0.99%)
Mar 03, 2011 14.64 15.52 14.59 15.35 2,619,227 +0.90(+6.25%)
Mar 02, 2011 14.11 14.57 14.06 14.45 1,162,676 +0.37(+2.63%)
Mar 01, 2011 14.56 14.76 13.95 14.08 1,952,114 -0.47(-3.26%)
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%)
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.