Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

100.75 +1.18 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.88 27.46 25.19 26.37 4,429,500 -1.86(-6.60%)
Oct 31, 2019 28.46 28.68 27.67 28.23 1,613,903 -0.43(-1.49%)
Oct 30, 2019 29.00 29.00 28.10 28.66 749,544 -0.23(-0.79%)
Oct 29, 2019 29.10 29.23 28.78 28.88 1,048,412 -0.25(-0.85%)
Oct 28, 2019 28.59 29.50 28.57 29.13 1,378,473 +0.72(+2.54%)
Oct 25, 2019 27.01 28.81 27.01 28.41 1,322,377 -0.06(-0.20%)
Oct 24, 2019 28.86 29.50 27.81 28.47 979,646 -1.11(-3.74%)
Oct 23, 2019 28.36 29.58 28.09 29.57 1,041,087 +1.17(+4.13%)
Oct 22, 2019 27.49 28.53 26.90 28.40 739,337 +0.53(+1.91%)
Oct 21, 2019 27.64 28.13 27.46 27.87 1,023,799 +0.57(+2.09%)
Oct 18, 2019 27.90 28.40 27.23 27.30 871,164 -0.73(-2.61%)
Oct 17, 2019 27.37 28.09 27.28 28.03 491,210 +0.79(+2.90%)
Oct 16, 2019 27.70 28.43 27.14 27.24 743,745 -0.54(-1.95%)
Oct 15, 2019 26.99 27.85 26.65 27.78 798,462 +0.75(+2.76%)
Oct 14, 2019 26.74 27.07 26.30 27.04 609,008 +0.17(+0.62%)
Oct 11, 2019 25.75 27.21 25.75 26.87 821,696 +1.49(+5.88%)
Oct 10, 2019 25.21 25.72 25.04 25.38 630,971 +0.29(+1.17%)
Oct 09, 2019 24.62 25.20 24.39 25.08 726,283 +0.70(+2.88%)
Oct 08, 2019 24.52 24.78 24.07 24.38 1,014,427 -0.68(-2.73%)
Oct 07, 2019 24.99 25.40 24.56 25.06 1,124,381 +0.04(+0.17%)
Oct 04, 2019 24.73 25.05 24.40 25.02 830,011 +0.42(+1.72%)
Oct 03, 2019 24.50 24.71 23.63 24.60 1,277,817 +0.00(+0.00%)
Oct 02, 2019 25.65 25.69 23.86 24.60 1,921,248 -1.29(-4.99%)
Oct 01, 2019 26.96 27.79 25.84 25.89 913,762 -0.96(-3.57%)
Sep 30, 2019 26.12 27.00 26.03 26.85 1,115,002 +0.73(+2.80%)
Sep 27, 2019 26.40 27.09 26.02 26.12 781,490 -0.26(-0.99%)
Sep 26, 2019 27.07 27.07 26.34 26.38 783,750 -0.21(-0.80%)
Sep 25, 2019 25.90 26.89 25.87 26.59 1,079,358 +0.66(+2.53%)
Sep 24, 2019 27.51 27.57 25.84 25.94 1,545,210 -1.60(-5.80%)
Sep 23, 2019 27.66 27.82 27.17 27.53 744,654 -0.34(-1.23%)
Sep 20, 2019 28.03 28.31 27.62 27.88 2,447,934 -0.16(-0.58%)
Sep 19, 2019 28.03 28.28 27.91 28.04 721,562 +0.01(+0.03%)
Sep 18, 2019 28.00 28.18 27.63 28.03 1,103,192 -0.01(-0.03%)
Sep 17, 2019 27.99 28.47 27.50 28.04 919,001 +0.01(+0.03%)
Sep 16, 2019 27.28 28.34 27.08 28.03 1,291,988 +0.59(+2.15%)
Sep 13, 2019 28.02 28.68 27.43 27.44 728,233 -0.34(-1.23%)
Sep 12, 2019 27.56 27.96 27.31 27.78 834,535 +0.10(+0.38%)
Sep 11, 2019 27.13 27.71 26.55 27.68 947,478 +0.74(+2.75%)
Sep 10, 2019 26.09 27.16 25.98 26.94 1,205,170 +0.95(+3.66%)
Sep 09, 2019 24.03 26.00 23.94 25.99 1,876,994 +2.18(+9.14%)
Sep 06, 2019 24.22 24.37 23.76 23.81 634,980 -0.26(-1.07%)
Sep 05, 2019 23.51 24.47 23.51 24.07 1,279,394 +0.89(+3.85%)
Sep 04, 2019 23.31 23.67 23.13 23.17 749,134 +0.12(+0.54%)
Sep 03, 2019 23.37 23.50 22.77 23.05 1,030,423 -0.48(-2.06%)
Aug 30, 2019 23.69 24.04 23.47 23.53 934,210 -0.01(-0.04%)
Aug 29, 2019 23.17 24.03 23.11 23.54 844,098 +0.67(+2.91%)
Aug 28, 2019 22.81 23.33 22.67 22.88 1,049,455 -0.02(-0.08%)
Aug 27, 2019 23.66 23.97 22.87 22.90 1,103,383 -0.75(-3.17%)
Aug 26, 2019 23.64 23.68 23.23 23.65 1,366,252 +0.19(+0.81%)
Aug 23, 2019 23.90 24.26 23.37 23.46 1,500,462 -0.73(-3.02%)
Aug 22, 2019 24.58 24.75 24.16 24.19 1,093,012 -0.25(-1.01%)
Aug 21, 2019 25.09 25.16 24.41 24.44 937,986 -0.48(-1.94%)
Aug 20, 2019 24.79 25.05 24.74 24.92 1,272,091 +0.01(+0.04%)
Aug 19, 2019 25.55 25.79 24.89 24.91 1,185,073 -0.24(-0.94%)
Aug 16, 2019 25.03 25.42 24.86 25.15 1,187,339 +0.26(+1.03%)
Aug 15, 2019 25.84 25.84 24.53 24.89 1,802,455 -0.96(-3.71%)
Aug 14, 2019 27.24 27.39 25.80 25.85 1,898,697 -1.92(-6.91%)
Aug 13, 2019 27.87 28.51 27.53 27.77 2,323,519 -0.18(-0.65%)
Aug 12, 2019 29.64 29.64 27.74 27.95 1,704,542 -1.89(-6.34%)
Aug 09, 2019 30.11 30.11 29.33 29.84 1,065,774 -0.37(-1.23%)
Aug 08, 2019 29.97 30.29 29.58 30.21 1,033,337 +0.56(+1.89%)
Aug 07, 2019 31.42 31.81 29.48 29.65 2,789,781 -2.36(-7.36%)
Aug 06, 2019 31.83 32.41 30.33 32.01 3,137,804 -0.20(-0.62%)
Aug 05, 2019 32.50 32.57 31.41 32.21 1,844,539 -0.80(-2.42%)
Aug 02, 2019 33.12 33.42 32.32 33.01 1,450,152 -0.50(-1.50%)
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.