Avis Budget Group (NQ: CAR )

122.17 -1.06 (-0.86%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.52 28.02 27.13 27.40 0 -0.03(-0.10%)
Apr 29, 2013 27.71 27.91 27.03 27.43 2,645,871 -0.20(-0.72%)
Apr 26, 2013 26.71 28.17 26.73 27.63 3,145,469 +0.90(+3.38%)
Apr 25, 2013 26.50 26.81 26.46 26.73 1,878,280 +0.41(+1.55%)
Apr 24, 2013 26.97 27.08 26.24 26.32 2,238,363 -0.61(-2.26%)
Apr 23, 2013 26.81 27.20 26.37 26.93 1,904,823 +0.37(+1.40%)
Apr 22, 2013 26.62 26.94 26.09 26.56 1,625,576 -0.05(-0.18%)
Apr 19, 2013 25.84 26.83 25.18 26.60 1,657,173 +1.02(+3.97%)
Apr 18, 2013 26.28 26.38 25.41 25.59 2,037,778 -0.60(-2.29%)
Apr 17, 2013 26.42 26.52 25.61 26.18 2,092,410 -0.45(-1.68%)
Apr 16, 2013 26.48 26.90 26.48 26.63 1,858,303 +0.52(+2.00%)
Apr 15, 2013 27.35 27.40 25.92 26.11 2,739,083 -1.47(-5.34%)
Apr 12, 2013 27.47 27.83 27.15 27.58 1,569,075 +0.02(+0.07%)
Apr 11, 2013 27.68 28.25 27.51 27.56 1,874,476 -0.11(-0.41%)
Apr 10, 2013 26.54 27.71 26.45 27.68 1,939,785 +1.31(+4.97%)
Apr 09, 2013 26.68 26.95 26.30 26.37 1,367,862 -0.17(-0.64%)
Apr 08, 2013 25.62 26.57 25.60 26.54 1,255,702 +0.62(+2.38%)
Apr 05, 2013 25.61 25.94 24.46 25.92 2,124,238 +0.05(+0.18%)
Apr 04, 2013 25.83 25.91 25.18 25.87 1,721,900 +0.07(+0.26%)
Apr 03, 2013 26.78 26.91 25.35 25.80 1,828,031 -0.98(-3.65%)
Apr 02, 2013 26.56 28.06 26.56 26.78 2,906,463 +0.58(+2.21%)
Apr 01, 2013 26.45 26.80 25.86 26.20 1,771,737 -0.24(-0.90%)
Mar 28, 2013 26.45 27.04 26.15 26.44 1,842,577 +0.06(+0.22%)
Mar 27, 2013 25.74 26.50 25.49 26.38 1,383,389 +0.54(+2.10%)
Mar 26, 2013 25.71 25.94 25.43 25.84 1,641,858 +0.42(+1.64%)
Mar 25, 2013 26.25 26.60 25.00 25.42 2,172,321 -0.53(-2.05%)
Mar 22, 2013 25.52 25.97 25.38 25.96 1,686,559 +0.33(+1.30%)
Mar 21, 2013 25.96 26.19 25.31 25.62 1,573,193 -0.52(-2.00%)
Mar 20, 2013 26.22 26.36 25.62 26.15 1,799,611 +0.22(+0.84%)
Mar 19, 2013 26.57 26.99 25.47 25.93 2,216,225 -0.70(-2.64%)
Mar 18, 2013 26.13 26.66 25.73 26.63 2,622,185 -0.07(-0.25%)
Mar 15, 2013 26.37 26.83 25.99 26.70 3,345,746 +0.20(+0.75%)
Mar 14, 2013 26.48 27.02 25.92 26.50 3,441,470 +0.11(+0.43%)
Mar 13, 2013 25.09 26.52 25.09 26.38 3,305,178 +1.24(+4.91%)
Mar 12, 2013 24.85 25.17 24.70 25.15 2,794,498 +0.34(+1.38%)
Mar 11, 2013 24.51 24.88 24.22 24.81 2,021,807 +0.29(+1.16%)
Mar 08, 2013 24.47 24.66 23.90 24.52 1,460,738 +0.35(+1.45%)
Mar 07, 2013 24.24 24.40 23.87 24.17 1,917,812 -0.02(-0.08%)
Mar 06, 2013 24.36 24.56 23.56 24.19 2,557,697 +0.01(+0.04%)
Mar 05, 2013 22.90 24.80 22.90 24.18 3,887,928 +1.43(+6.26%)
Mar 04, 2013 22.36 22.77 22.24 22.76 1,927,289 +0.39(+1.74%)
Mar 01, 2013 22.03 22.76 22.02 22.37 2,451,544 +0.16(+0.73%)
Feb 28, 2013 22.07 22.55 22.04 22.20 1,353,319 +0.02(+0.09%)
Feb 27, 2013 21.87 22.42 21.75 22.18 1,354,578 +0.35(+1.61%)
Feb 26, 2013 22.09 22.47 21.27 21.83 2,236,327 -0.63(-2.79%)
Feb 22, 2013 21.64 22.48 21.57 22.46 1,985,337 +1.02(+4.74%)
Feb 21, 2013 21.93 22.05 20.97 21.44 2,310,485 -0.52(-2.38%)
Feb 20, 2013 23.38 23.40 21.82 21.97 2,392,409 -1.33(-5.73%)
Feb 19, 2013 22.82 23.32 22.75 23.30 1,678,193 +0.65(+2.87%)
Feb 15, 2013 22.88 23.21 22.63 22.65 2,040,527 -0.44(-1.89%)
Feb 14, 2013 21.09 23.66 20.90 23.09 4,209,701 +1.18(+5.38%)
Feb 13, 2013 22.04 22.39 21.72 21.91 1,908,510 -0.17(-0.77%)
Feb 12, 2013 21.71 22.18 21.38 22.08 1,234,179 +0.38(+1.75%)
Feb 11, 2013 21.72 21.78 21.32 21.70 760,159 -0.02(-0.09%)
Feb 08, 2013 21.71 21.90 21.48 21.72 830,648 +0.02(+0.09%)
Feb 07, 2013 21.68 21.91 21.49 21.70 1,426,776 +0.01(+0.04%)
Feb 06, 2013 21.39 21.69 21.24 21.69 1,408,727 +0.62(+2.93%)
Feb 04, 2013 21.29 21.48 20.84 21.07 1,041,184 -0.45(-2.07%)
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.