Skip to main content

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 (%)
Aug 31, 2011 12.49 12.79 12.35 12.49 2,785,760 +0.11(+0.92%)
Aug 30, 2011 11.84 12.49 11.81 12.38 2,566,786 +0.40(+3.33%)
Aug 29, 2011 11.48 12.02 11.46 11.98 2,141,387 +0.66(+5.79%)
Aug 26, 2011 10.69 11.38 10.48 11.33 2,815,849 +0.54(+5.02%)
Aug 25, 2011 11.21 11.30 10.76 10.78 2,473,839 -0.31(-2.83%)
Aug 24, 2011 10.75 11.18 10.66 11.10 3,045,139 +0.38(+3.55%)
Aug 23, 2011 10.92 10.92 10.31 10.72 4,742,119 -0.10(-0.97%)
Aug 22, 2011 11.40 11.51 10.76 10.82 3,664,051 -0.21(-1.89%)
Aug 19, 2011 10.91 11.31 10.77 11.03 3,541,560 -0.11(-1.02%)
Aug 18, 2011 11.62 11.62 11.01 11.14 2,540,445 -0.89(-7.42%)
Aug 17, 2011 12.21 12.39 11.86 12.04 1,753,147 -0.03(-0.24%)
Aug 16, 2011 12.39 12.47 11.90 12.07 4,035,549 -0.53(-4.22%)
Aug 15, 2011 12.49 12.64 12.39 12.60 1,904,076 +0.32(+2.63%)
Aug 12, 2011 12.17 12.48 11.81 12.28 2,329,264 +0.25(+2.05%)
Aug 11, 2011 11.70 12.42 11.49 12.03 4,428,663 +0.41(+3.52%)
Aug 10, 2011 11.70 12.21 11.45 11.62 3,164,103 -0.53(-4.38%)
Aug 09, 2011 11.97 12.16 10.96 12.15 4,366,565 +0.83(+7.30%)
Aug 08, 2011 12.26 12.49 10.95 11.33 6,877,836 -1.51(-11.77%)
Aug 05, 2011 13.40 13.63 12.32 12.84 5,069,705 -0.31(-2.38%)
Aug 04, 2011 13.43 14.36 13.14 13.15 7,947,698 -0.41(-3.01%)
Aug 03, 2011 13.62 13.82 12.97 13.56 2,516,463 +0.17(+1.28%)
Aug 02, 2011 14.24 14.30 13.28 13.39 2,863,175 -0.98(-6.81%)
Aug 01, 2011 14.64 14.77 14.08 14.37 1,283,351 +0.01(+0.07%)
Jul 29, 2011 14.22 15.00 13.96 14.36 1,595,438 -0.05(-0.33%)
Jul 28, 2011 14.73 14.80 14.36 14.40 1,414,733 -0.21(-1.43%)
Jul 27, 2011 15.16 15.26 14.52 14.61 1,933,374 -0.60(-3.94%)
Jul 26, 2011 15.33 15.35 15.12 15.21 1,143,240 -0.11(-0.74%)
Jul 25, 2011 15.30 15.45 15.29 15.33 825,718 -0.25(-1.59%)
Jul 22, 2011 15.62 15.73 15.20 15.57 1,419,541 +0.29(+1.93%)
Jul 21, 2011 15.18 15.43 15.02 15.28 1,139,498 +0.21(+1.39%)
Jul 20, 2011 15.14 15.20 14.85 15.07 633,736 +0.02(+0.13%)
Jul 19, 2011 14.92 15.15 14.75 15.05 2,433,681 +0.35(+2.39%)
Jul 18, 2011 14.95 14.95 14.66 14.70 1,528,216 -0.26(-1.72%)
Jul 15, 2011 15.29 15.42 14.88 14.95 1,536,370 -0.28(-1.87%)
Jul 14, 2011 15.53 15.62 15.04 15.24 1,275,204 -0.25(-1.59%)
Jul 13, 2011 15.70 15.81 15.40 15.49 1,433,037 -0.08(-0.49%)
Jul 12, 2011 15.87 15.96 15.53 15.56 1,437,644 -0.44(-2.73%)
Jul 11, 2011 16.27 16.46 15.88 16.00 1,189,192 -0.63(-3.77%)
Jul 08, 2011 16.54 16.67 16.42 16.63 698,609 -0.22(-1.30%)
Jul 07, 2011 16.54 16.91 16.35 16.85 1,703,240 +0.50(+3.08%)
Jul 06, 2011 16.34 16.47 16.03 16.34 818,937 +0.03(+0.17%)
Jul 05, 2011 16.43 16.58 16.29 16.31 840,754 -0.18(-1.09%)
Jul 01, 2011 16.29 16.58 16.17 16.49 1,055,578 +0.26(+1.58%)
Jun 30, 2011 16.13 16.38 15.87 16.24 1,265,224 +0.18(+1.12%)
Jun 29, 2011 16.16 16.32 15.89 16.06 897,823 -0.02(-0.12%)
Jun 28, 2011 15.59 16.15 15.59 16.08 1,665,405 +0.37(+2.36%)
Jun 27, 2011 15.39 15.71 14.96 15.71 2,659,231 +0.69(+4.62%)
Jun 24, 2011 15.19 15.26 14.63 15.01 1,463,644 -0.10(-0.63%)
Jun 23, 2011 14.98 15.20 14.77 15.11 2,128,226 -0.10(-0.62%)
Jun 22, 2011 15.40 15.53 15.19 15.20 1,073,235 -0.26(-1.66%)
Jun 21, 2011 15.32 15.64 15.23 15.46 1,367,450 +0.35(+2.33%)
Jun 20, 2011 15.02 15.23 14.66 15.11 1,578,636 +0.19(+1.27%)
Jun 17, 2011 15.17 15.28 14.81 14.92 1,694,968 -0.09(-0.57%)
Jun 16, 2011 15.32 15.58 14.71 15.00 2,414,711 -0.33(-2.17%)
Jun 15, 2011 16.20 16.22 15.25 15.33 3,330,361 -0.98(-6.00%)
Jun 14, 2011 15.39 16.31 15.36 16.31 4,535,047 +1.15(+7.58%)
Jun 13, 2011 15.23 15.42 14.84 15.16 1,440,603 -0.03(-0.19%)
Jun 10, 2011 15.27 15.36 14.90 15.19 1,576,123 -0.23(-1.48%)
Jun 09, 2011 15.33 15.52 15.10 15.42 1,456,418 +0.24(+1.56%)
Jun 08, 2011 15.20 15.57 15.11 15.18 1,709,234 -0.10(-0.68%)
Jun 07, 2011 15.43 15.55 15.19 15.29 1,256,852 -0.04(-0.25%)
Jun 06, 2011 15.86 15.99 15.28 15.33 1,545,457 -0.58(-3.64%)
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.