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 (%)
Jul 29, 2016 34.74 35.08 34.41 34.90 1,898,598 +0.00(+0.00%)
Jul 28, 2016 35.21 35.36 34.69 34.90 1,635,239 -0.59(-1.66%)
Jul 27, 2016 36.46 36.63 35.26 35.49 2,394,988 -0.65(-1.79%)
Jul 26, 2016 36.06 36.48 35.65 36.13 1,384,394 +0.31(+0.88%)
Jul 25, 2016 35.87 36.47 35.34 35.82 1,341,983 -0.09(-0.24%)
Jul 22, 2016 35.08 36.12 34.74 35.90 2,790,370 +0.85(+2.41%)
Jul 21, 2016 34.91 36.07 34.91 35.06 2,238,162 -0.05(-0.14%)
Jul 20, 2016 34.50 35.44 34.35 35.11 1,691,801 +0.61(+1.76%)
Jul 19, 2016 34.59 34.94 34.35 34.50 1,207,620 -0.38(-1.09%)
Jul 18, 2016 34.45 35.10 34.27 34.88 1,314,170 +0.44(+1.27%)
Jul 15, 2016 34.09 34.54 33.85 34.44 1,151,612 +0.24(+0.69%)
Jul 14, 2016 34.06 34.77 34.06 34.20 1,571,242 +0.52(+1.55%)
Jul 13, 2016 33.93 34.06 33.02 33.68 1,581,445 -0.08(-0.23%)
Jul 12, 2016 33.57 34.06 33.31 33.76 2,594,579 +0.75(+2.27%)
Jul 11, 2016 33.24 34.11 32.51 33.01 2,904,611 +0.12(+0.38%)
Jul 08, 2016 29.97 32.92 29.36 32.88 4,072,032 +3.52(+12.01%)
Jul 07, 2016 29.02 30.32 29.02 29.36 1,386,498 -0.32(-1.09%)
Jul 05, 2016 30.50 30.73 29.25 29.68 1,720,414 -1.14(-3.70%)
Jul 01, 2016 30.58 30.82 30.82 30.82 2,290,267 +0.20(+0.65%)
Jun 30, 2016 29.37 30.79 28.70 30.62 2,974,826 +1.39(+4.75%)
Jun 29, 2016 28.06 29.66 27.77 29.23 3,505,243 +1.57(+5.67%)
Jun 28, 2016 27.89 28.63 26.75 27.67 5,069,817 +0.55(+2.03%)
Jun 27, 2016 29.64 29.64 26.90 27.12 3,595,310 -3.01(-10.00%)
Jun 24, 2016 31.35 32.23 29.76 30.13 3,927,677 -2.95(-8.91%)
Jun 23, 2016 32.31 33.11 32.07 33.07 1,317,132 +1.27(+4.00%)
Jun 22, 2016 31.72 32.80 31.53 31.80 1,747,022 -0.03(-0.09%)
Jun 21, 2016 31.36 32.12 30.85 31.83 1,502,875 +0.29(+0.90%)
Jun 20, 2016 31.04 32.32 30.86 31.54 2,075,233 +1.12(+3.69%)
Jun 17, 2016 30.25 31.50 30.14 30.42 2,017,560 +0.33(+1.11%)
Jun 16, 2016 29.98 30.20 29.12 30.09 1,918,159 -0.15(-0.50%)
Jun 15, 2016 29.96 30.83 29.65 30.24 1,698,192 +0.43(+1.43%)
Jun 14, 2016 30.42 30.79 29.28 29.81 1,606,116 -0.59(-1.94%)
Jun 13, 2016 30.56 31.27 30.36 30.40 2,253,122 -0.82(-2.62%)
Jun 10, 2016 32.00 32.25 30.95 31.22 2,328,250 -1.27(-3.92%)
Jun 09, 2016 32.47 32.68 31.97 32.49 1,991,227 -0.14(-0.44%)
Jun 08, 2016 32.75 33.06 32.25 32.64 3,156,683 +0.09(+0.26%)
Jun 07, 2016 31.22 32.66 30.97 32.55 4,699,050 +1.61(+5.19%)
Jun 06, 2016 29.22 31.04 29.12 30.95 4,850,604 +2.08(+7.21%)
Jun 03, 2016 29.50 29.67 28.27 28.86 3,777,719 -0.77(-2.60%)
Jun 02, 2016 28.75 29.64 28.49 29.63 2,516,713 +0.70(+2.43%)
Jun 01, 2016 28.28 29.01 28.03 28.93 4,113,626 +0.43(+1.50%)
May 31, 2016 27.52 28.57 27.33 28.50 2,963,530 +1.15(+4.20%)
May 27, 2016 26.80 27.35 27.35 27.35 1,940,833 +0.53(+1.98%)
May 26, 2016 26.93 26.96 26.19 26.82 2,124,492 -0.01(-0.04%)
May 25, 2016 26.13 27.02 25.94 26.83 3,264,433 +0.97(+3.75%)
May 24, 2016 26.18 26.38 25.24 25.86 2,368,683 -0.12(-0.48%)
May 23, 2016 25.93 26.32 25.77 25.99 2,227,145 +0.01(+0.04%)
May 20, 2016 25.10 26.12 24.89 25.98 2,738,398 +0.99(+3.95%)
May 19, 2016 24.82 25.23 24.05 24.99 2,268,789 +0.14(+0.57%)
May 18, 2016 24.77 25.26 24.48 24.85 2,285,627 +0.18(+0.73%)
May 17, 2016 23.84 25.51 23.78 24.66 4,062,296 +0.89(+3.76%)
May 16, 2016 23.07 23.80 22.76 23.77 2,047,649 +0.86(+3.73%)
May 13, 2016 23.40 23.95 22.70 22.92 2,499,532 -0.64(-2.70%)
May 12, 2016 25.10 25.29 23.43 23.55 2,779,778 -1.28(-5.16%)
May 11, 2016 24.97 25.77 24.69 24.84 2,694,763 -0.24(-0.95%)
May 10, 2016 24.74 25.41 24.16 25.07 2,909,181 +0.57(+2.33%)
May 09, 2016 24.85 25.15 24.09 24.50 2,812,343 -0.35(-1.41%)
May 06, 2016 23.94 24.89 23.74 24.85 2,758,217 +0.72(+2.99%)
May 05, 2016 23.80 25.01 23.66 24.13 5,358,566 +0.37(+1.56%)
May 04, 2016 24.04 24.47 23.07 23.76 7,179,715 +1.40(+6.24%)
May 03, 2016 23.09 23.12 21.85 22.37 3,621,477 -1.04(-4.43%)
May 02, 2016 23.90 24.25 23.35 23.40 2,200,448 -0.45(-1.87%)
Apr 29, 2016 23.88 23.92 23.23 23.85 2,119,915 -0.03(-0.12%)
Apr 28, 2016 23.87 24.66 23.79 23.88 2,169,112 -0.31(-1.30%)
Apr 27, 2016 23.10 24.20 22.83 24.19 2,873,501 +1.03(+4.43%)
Apr 26, 2016 22.79 23.22 22.39 23.16 2,012,818 +0.36(+1.58%)
Apr 25, 2016 23.69 24.08 22.73 22.80 3,271,841 -0.99(-4.15%)
Apr 22, 2016 22.87 24.46 22.69 23.79 3,721,506 +0.95(+4.16%)
Apr 21, 2016 22.10 23.09 21.81 22.84 2,599,265 +0.79(+3.58%)
Apr 20, 2016 21.65 22.14 21.27 22.05 2,615,052 +0.11(+0.52%)
Apr 19, 2016 22.38 23.03 21.80 21.94 2,213,233 -0.22(-0.99%)
Apr 18, 2016 21.61 22.67 21.45 22.16 2,281,603 +0.37(+1.70%)
Apr 15, 2016 22.18 22.36 21.68 21.79 2,256,993 -0.41(-1.84%)
Apr 14, 2016 23.01 23.04 21.96 22.19 2,311,343 -0.70(-3.07%)
Apr 13, 2016 21.59 23.14 21.45 22.90 4,177,416 +1.62(+7.59%)
Apr 12, 2016 21.50 21.76 20.76 21.28 3,832,376 -0.28(-1.28%)
Apr 11, 2016 22.56 23.03 21.53 21.56 4,497,009 -1.91(-8.14%)
Apr 08, 2016 23.34 24.00 23.34 23.47 2,165,730 +0.41(+1.77%)
Apr 07, 2016 23.67 23.75 22.78 23.06 3,017,165 -0.79(-3.31%)
Apr 06, 2016 23.90 24.45 23.51 23.85 1,503,046 +0.02(+0.08%)
Apr 05, 2016 23.97 24.18 23.68 23.83 2,179,054 -0.41(-1.69%)
Apr 04, 2016 24.71 25.35 24.22 24.24 1,630,635 -0.84(-3.33%)
Apr 01, 2016 25.65 26.24 25.04 25.07 1,910,428 -0.92(-3.55%)
Mar 31, 2016 25.05 26.13 24.70 25.99 1,579,569 +0.98(+3.91%)
Mar 30, 2016 25.55 26.32 24.85 25.02 1,758,007 -0.31(-1.24%)
Mar 29, 2016 24.30 25.40 23.49 25.33 2,709,437 +0.87(+3.57%)
Mar 28, 2016 25.87 25.87 24.06 24.46 3,178,824 -1.24(-4.84%)
Mar 24, 2016 25.90 25.70 25.70 25.70 2,222,696 -0.47(-1.78%)
Mar 23, 2016 27.31 27.61 26.02 26.17 1,568,606 -1.40(-5.07%)
Mar 22, 2016 27.46 28.30 27.04 27.56 1,795,465 +0.01(+0.03%)
Mar 21, 2016 27.45 27.99 26.75 27.55 1,727,948 +0.01(+0.03%)
Mar 18, 2016 27.40 29.30 27.09 27.54 4,240,425 +0.37(+1.36%)
Mar 17, 2016 25.79 27.18 25.75 27.17 2,743,818 +1.41(+5.46%)
Mar 16, 2016 24.78 25.99 24.65 25.77 1,634,532 +0.77(+3.08%)
Mar 15, 2016 25.48 25.52 24.30 25.00 2,386,275 -0.67(-2.59%)
Mar 14, 2016 25.72 26.38 25.08 25.66 2,401,597 -0.44(-1.67%)
Mar 11, 2016 25.34 26.13 24.78 26.10 2,213,945 +1.52(+6.18%)
Mar 10, 2016 25.37 25.81 23.80 24.58 2,458,786 -0.69(-2.74%)
Mar 09, 2016 25.44 25.87 24.66 25.27 2,688,113 +0.17(+0.68%)
Mar 08, 2016 26.54 26.76 25.08 25.10 2,307,337 -1.64(-6.15%)
Mar 07, 2016 26.93 27.26 25.99 26.75 3,079,128 -0.35(-1.30%)
Mar 04, 2016 26.60 27.34 26.46 27.10 3,153,968 +0.27(+0.99%)
Mar 03, 2016 26.45 27.34 26.32 26.83 2,606,071 +0.44(+1.66%)
Mar 02, 2016 25.46 26.49 24.48 26.39 3,368,603 +1.09(+4.32%)
Mar 01, 2016 24.82 25.39 23.94 25.30 3,401,204 +0.94(+3.86%)
Feb 29, 2016 23.72 25.11 23.52 24.36 4,206,906 +0.87(+3.72%)
Feb 26, 2016 22.75 23.93 22.47 23.49 3,944,177 +0.91(+4.04%)
Feb 25, 2016 20.96 23.30 20.65 22.57 9,781,909 +1.63(+7.80%)
Feb 24, 2016 23.66 24.19 20.82 20.94 27,269,890 -7.55(-26.51%)
Feb 23, 2016 28.12 29.32 27.92 28.49 3,598,014 +0.29(+1.01%)
Feb 22, 2016 28.12 28.98 27.73 28.21 2,909,307 +0.61(+2.20%)
Feb 19, 2016 27.43 27.74 26.64 27.60 1,852,068 -0.19(-0.68%)
Feb 18, 2016 28.21 28.21 26.85 27.79 2,171,381 -0.37(-1.32%)
Feb 17, 2016 26.50 29.42 26.38 28.16 5,235,226 +1.94(+7.39%)
Feb 16, 2016 25.25 26.47 24.08 26.22 2,362,628 +1.53(+6.19%)
Feb 12, 2016 23.65 24.69 24.69 24.69 2,183,964 +1.23(+5.22%)
Feb 11, 2016 23.77 24.53 23.06 23.47 2,834,508 -0.93(-3.82%)
Feb 10, 2016 23.66 25.00 23.66 24.40 3,299,443 +0.75(+3.17%)
Feb 09, 2016 23.03 24.16 22.85 23.65 4,176,576 +0.27(+1.14%)
Feb 08, 2016 24.11 24.11 22.78 23.38 3,710,114 -1.23(-4.98%)
Feb 05, 2016 25.24 25.24 24.07 24.61 3,801,124 -0.64(-2.52%)
Feb 04, 2016 23.91 25.28 23.82 25.24 3,250,325 +1.21(+5.02%)
Feb 03, 2016 23.20 24.19 22.23 24.04 2,899,456 +0.96(+4.16%)
Feb 02, 2016 24.64 24.75 22.60 23.08 3,556,809 -2.06(-8.20%)
Feb 01, 2016 24.64 25.40 24.35 25.14 3,120,461 +0.18(+0.72%)
Jan 29, 2016 24.75 25.23 24.05 24.96 4,330,810 +0.37(+1.51%)
Jan 28, 2016 25.61 25.95 23.83 24.59 3,177,291 -0.75(-2.96%)
Jan 27, 2016 25.94 26.70 25.26 25.34 3,293,753 -0.81(-3.09%)
Jan 26, 2016 24.31 26.64 24.20 26.15 4,382,544 +2.06(+8.56%)
Jan 25, 2016 24.61 24.76 23.99 24.09 2,206,513 -0.69(-2.80%)
Jan 22, 2016 24.66 25.75 24.52 24.78 3,862,029 +0.77(+3.21%)
Jan 21, 2016 23.64 24.63 23.60 24.01 2,668,270 +0.38(+1.61%)
Jan 20, 2016 22.86 23.83 21.79 23.63 5,329,498 +0.13(+0.57%)
Jan 19, 2016 24.28 24.60 23.01 23.50 3,986,321 -0.47(-1.98%)
Jan 15, 2016 24.60 23.97 23.97 23.97 5,519,692 -1.60(-6.24%)
Jan 14, 2016 25.89 25.89 23.83 25.57 7,158,468 -0.27(-1.03%)
Jan 13, 2016 28.06 28.21 25.53 25.83 4,438,701 -2.00(-7.20%)
Jan 12, 2016 28.85 29.32 27.41 27.84 2,829,726 -0.75(-2.63%)
Jan 11, 2016 29.43 29.73 28.09 28.59 2,554,328 -0.57(-1.96%)
Jan 08, 2016 30.17 30.49 28.43 29.16 3,130,969 -0.80(-2.66%)
Jan 07, 2016 30.78 31.89 29.67 29.96 3,345,138 -1.86(-5.85%)
Jan 06, 2016 33.00 33.07 31.41 31.82 2,870,863 -1.82(-5.42%)
Jan 05, 2016 34.51 34.51 33.32 33.64 1,363,241 -0.64(-1.86%)
Jan 04, 2016 33.74 34.28 32.79 34.28 1,990,686 -0.20(-0.58%)
Dec 31, 2015 34.05 34.48 34.48 34.48 1,181,340 +0.32(+0.95%)
Dec 30, 2015 34.90 35.13 34.12 34.16 1,056,042 -0.86(-2.44%)
Dec 29, 2015 34.52 35.16 34.30 35.01 956,968 +0.69(+2.02%)
Dec 28, 2015 35.13 35.16 33.93 34.32 1,262,116 -0.79(-2.25%)
Dec 24, 2015 34.60 35.11 35.11 35.11 491,523 +0.58(+1.68%)
Dec 23, 2015 34.33 35.14 34.26 34.53 1,410,850 +0.38(+1.11%)
Dec 22, 2015 33.54 34.60 33.39 34.15 1,146,936 +0.79(+2.36%)
Dec 21, 2015 33.22 33.78 32.76 33.36 3,021,401 +0.16(+0.49%)
Dec 18, 2015 32.84 33.57 32.62 33.20 2,679,401 +0.05(+0.14%)
Dec 17, 2015 33.61 33.90 33.10 33.15 2,865,018 -0.38(-1.13%)
Dec 16, 2015 32.25 33.67 32.16 33.53 2,180,216 +1.47(+4.59%)
Dec 15, 2015 31.79 32.12 31.49 32.06 1,940,374 +0.63(+1.99%)
Dec 14, 2015 32.50 32.89 31.13 31.43 2,212,813 -1.31(-4.00%)
Dec 11, 2015 32.99 33.64 32.64 32.74 1,405,491 -1.04(-3.07%)
Dec 10, 2015 32.82 34.14 32.79 33.78 1,515,970 +0.83(+2.51%)
Dec 09, 2015 32.16 33.63 32.00 32.95 2,473,116 +0.90(+2.82%)
Dec 08, 2015 33.20 33.20 32.00 32.05 2,368,560 -1.55(-4.61%)
Dec 07, 2015 33.75 33.99 33.12 33.60 1,738,547 -0.24(-0.70%)
Dec 04, 2015 33.75 34.33 33.38 33.83 2,255,813 -0.09(-0.25%)
Dec 03, 2015 34.74 34.98 33.58 33.92 2,850,261 -0.80(-2.30%)
Dec 02, 2015 35.91 36.04 34.00 34.72 2,805,664 -1.11(-3.10%)
Dec 01, 2015 35.80 36.20 35.40 35.83 2,244,581 +0.30(+0.86%)
Nov 30, 2015 37.03 37.20 35.43 35.52 3,194,474 -1.48(-4.01%)
Nov 27, 2015 37.40 37.96 36.76 37.01 632,519 -0.31(-0.84%)
Nov 25, 2015 37.30 37.32 37.32 37.32 1,213,336 +0.02(+0.05%)
Nov 24, 2015 38.20 38.63 36.98 37.30 3,129,279 -1.29(-3.35%)
Nov 23, 2015 39.04 39.38 38.33 38.59 1,606,186 -0.35(-0.90%)
Nov 20, 2015 39.45 40.10 38.71 38.94 2,095,059 -0.29(-0.73%)
Nov 19, 2015 38.96 39.32 38.69 39.23 1,362,614 +0.40(+1.03%)
Nov 18, 2015 37.96 38.89 37.96 38.83 1,842,819 +0.88(+2.33%)
Nov 17, 2015 38.30 39.23 37.64 37.95 2,259,919 +0.22(+0.58%)
Nov 16, 2015 38.28 38.39 37.08 37.73 2,397,124 -0.76(-1.97%)
Nov 13, 2015 38.66 39.28 38.32 38.49 2,187,687 -0.08(-0.20%)
Nov 12, 2015 39.45 39.73 38.45 38.56 1,980,729 -1.15(-2.89%)
Nov 11, 2015 39.72 40.12 39.17 39.71 2,055,782 +0.08(+0.19%)
Nov 10, 2015 40.55 40.82 39.54 39.64 2,733,436 -1.22(-2.98%)
Nov 09, 2015 42.86 42.99 40.19 40.85 3,793,159 -2.06(-4.80%)
Nov 06, 2015 41.31 42.94 41.20 42.92 3,254,914 +1.87(+4.56%)
Nov 05, 2015 42.90 43.13 40.77 41.04 3,865,174 -1.93(-4.49%)
Nov 04, 2015 43.60 44.43 42.78 42.97 3,489,754 -1.06(-2.42%)
Nov 03, 2015 45.55 45.61 42.15 44.04 15,278,982 -5.65(-11.38%)
Nov 02, 2015 48.46 50.39 48.36 49.69 6,294,962 +2.24(+4.73%)
Oct 30, 2015 47.46 47.70 46.76 47.45 2,694,468 +0.07(+0.14%)
Oct 29, 2015 47.21 47.58 46.67 47.38 1,073,309 -0.02(-0.04%)
Oct 28, 2015 46.54 47.69 46.12 47.40 1,293,235 +1.20(+2.59%)
Oct 27, 2015 47.49 47.50 45.51 46.20 1,309,194 -1.29(-2.72%)
Oct 26, 2015 47.31 47.75 47.20 47.50 1,617,914 +0.19(+0.40%)
Oct 23, 2015 47.53 48.36 46.73 47.31 2,015,478 +0.44(+0.93%)
Oct 22, 2015 47.67 47.96 46.69 46.87 1,692,908 -0.54(-1.14%)
Oct 21, 2015 47.71 47.98 47.29 47.41 997,345 -0.05(-0.10%)
Oct 20, 2015 47.23 48.41 47.15 47.46 2,225,839 +0.30(+0.64%)
Oct 19, 2015 47.11 47.62 46.77 47.15 1,802,912 -0.20(-0.42%)
Oct 16, 2015 47.74 48.07 46.60 47.35 1,051,128 -0.32(-0.68%)
Oct 15, 2015 47.33 47.83 46.90 47.68 1,379,085 +0.81(+1.72%)
Oct 14, 2015 46.60 47.44 46.31 46.87 1,262,263 +0.27(+0.57%)
Oct 13, 2015 46.40 47.78 45.96 46.60 1,576,064 -0.20(-0.43%)
Oct 12, 2015 47.10 47.22 45.69 46.80 1,103,218 -0.25(-0.52%)
Oct 09, 2015 48.22 48.47 46.18 47.05 2,161,335 -0.86(-1.80%)
Oct 08, 2015 46.19 48.41 46.06 47.91 3,504,397 +1.66(+3.59%)
Oct 07, 2015 44.45 46.39 44.36 46.25 2,229,964 +2.16(+4.89%)
Oct 06, 2015 44.25 44.67 43.56 44.09 1,800,800 -0.12(-0.28%)
Oct 05, 2015 43.50 44.68 43.42 44.22 2,259,521 +0.93(+2.15%)
Oct 02, 2015 41.42 43.49 41.21 43.29 2,093,974 +1.20(+2.84%)
Oct 01, 2015 41.71 42.31 41.03 42.09 2,151,786 +0.59(+1.42%)
Sep 30, 2015 40.90 41.76 40.79 41.50 1,852,581 +1.30(+3.24%)
Sep 29, 2015 40.24 40.73 39.07 40.20 3,283,284 -0.02(-0.05%)
Sep 28, 2015 42.30 42.93 40.21 40.22 2,687,661 -2.52(-5.89%)
Sep 25, 2015 42.54 42.86 42.02 42.74 2,063,168 +0.71(+1.70%)
Sep 24, 2015 40.18 42.19 39.78 42.02 3,045,969 +1.46(+3.61%)
Sep 23, 2015 40.95 41.02 39.77 40.56 1,770,981 -0.33(-0.81%)
Sep 22, 2015 41.43 41.61 40.27 40.89 2,391,249 -1.39(-3.28%)
Sep 21, 2015 43.00 43.51 42.04 42.28 2,026,126 -0.24(-0.56%)
Sep 18, 2015 43.67 44.13 42.37 42.52 3,107,399 -2.10(-4.71%)
Sep 17, 2015 44.07 45.37 43.71 44.62 2,243,098 +0.63(+1.43%)
Sep 16, 2015 43.28 44.25 43.28 43.99 1,280,088 +0.71(+1.65%)
Sep 15, 2015 42.09 43.43 41.99 43.28 1,287,510 +1.46(+3.50%)
Sep 14, 2015 42.75 42.75 41.52 41.81 1,669,403 -0.76(-1.79%)
Sep 11, 2015 41.43 42.73 41.43 42.57 1,790,508 +0.72(+1.73%)
Sep 10, 2015 41.74 42.08 41.28 41.85 1,566,069 +0.05(+0.11%)
Sep 09, 2015 42.22 42.87 41.70 41.80 2,160,087 +0.07(+0.16%)
Sep 08, 2015 41.00 41.84 40.54 41.74 1,594,586 +1.58(+3.93%)
Sep 04, 2015 41.20 40.16 40.16 40.16 2,073,555 -1.54(-3.69%)
Sep 03, 2015 41.57 42.27 41.40 41.70 1,855,494 +0.41(+0.99%)
Sep 02, 2015 41.13 41.42 40.40 41.29 1,937,328 +0.70(+1.73%)
Sep 01, 2015 40.60 41.50 40.13 40.59 1,764,285 -1.34(-3.19%)
Aug 31, 2015 41.66 42.56 41.21 41.93 1,738,465 +0.01(+0.02%)
Aug 28, 2015 40.94 42.13 40.94 41.92 1,450,713 +0.50(+1.22%)
Aug 27, 2015 39.57 41.68 39.46 41.42 2,437,894 +2.27(+5.80%)
Aug 26, 2015 39.41 39.41 37.34 39.14 4,293,312 +0.97(+2.54%)
Aug 25, 2015 39.99 40.56 38.05 38.18 3,585,243 -0.47(-1.20%)
Aug 24, 2015 37.84 40.60 37.09 38.64 4,419,774 -1.53(-3.81%)
Aug 21, 2015 41.40 41.60 39.16 40.17 3,526,461 -2.12(-5.01%)
Aug 20, 2015 43.39 43.39 41.95 42.29 2,601,585 -1.27(-2.92%)
Aug 19, 2015 44.04 44.20 43.46 43.56 1,982,048 -0.63(-1.42%)
Aug 18, 2015 44.06 45.32 44.06 44.19 2,575,766 -0.37(-0.83%)
Aug 17, 2015 41.90 45.04 41.82 44.56 5,521,460 +2.69(+6.42%)
Aug 14, 2015 40.86 42.04 40.83 41.87 1,895,958 +0.66(+1.59%)
Aug 13, 2015 41.51 41.83 40.35 41.22 1,788,360 -0.02(-0.05%)
Aug 12, 2015 39.36 41.26 38.78 41.23 3,401,386 +1.67(+4.23%)
Aug 11, 2015 41.26 41.27 39.51 39.56 2,785,840 -2.45(-5.83%)
Aug 10, 2015 40.14 42.19 40.14 42.01 3,581,710 +1.93(+4.81%)
Aug 07, 2015 42.01 42.54 40.05 40.09 2,543,277 -2.17(-5.13%)
Aug 06, 2015 41.78 42.39 41.03 42.25 2,973,779 +0.60(+1.44%)
Aug 05, 2015 42.75 43.65 41.61 41.65 3,976,225 -1.18(-2.75%)
Aug 04, 2015 42.00 43.31 41.06 42.83 6,231,122 +1.64(+3.99%)
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.