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

Avis Budget Group (NQ: CAR )

100.79 +1.22 (+1.23%)
Streaming Delayed Price Updated: 1:15 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 (%)
Aug 31, 2021 85.13 86.86 84.09 86.22 887,219 +0.93(+1.09%)
Aug 30, 2021 86.75 87.52 84.09 85.29 1,235,087 -1.17(-1.35%)
Aug 27, 2021 84.35 86.97 84.19 86.46 851,716 +2.14(+2.54%)
Aug 26, 2021 86.36 87.29 83.18 84.32 1,403,214 -2.38(-2.74%)
Aug 25, 2021 87.42 88.60 86.05 86.70 906,883 +0.12(+0.14%)
Aug 24, 2021 87.34 88.58 86.56 86.57 869,202 +0.23(+0.26%)
Aug 23, 2021 87.50 89.69 85.88 86.35 1,363,136 +1.03(+1.20%)
Aug 20, 2021 86.59 87.12 82.89 85.32 1,216,112 -1.09(-1.26%)
Aug 19, 2021 87.39 88.77 83.51 86.41 1,851,023 -2.47(-2.78%)
Aug 18, 2021 86.15 90.35 86.15 88.88 2,306,136 +2.17(+2.50%)
Aug 17, 2021 86.49 88.53 85.42 86.72 1,904,225 -1.22(-1.38%)
Aug 16, 2021 86.04 89.39 84.48 87.93 1,927,121 +0.51(+0.59%)
Aug 13, 2021 84.74 89.41 84.74 87.42 2,360,738 +2.70(+3.18%)
Aug 12, 2021 81.81 85.01 80.15 84.72 2,292,158 +2.81(+3.43%)
Aug 11, 2021 81.23 82.59 79.64 81.91 2,077,564 +0.38(+0.47%)
Aug 10, 2021 75.29 81.82 75.29 81.53 2,275,871 +5.87(+7.76%)
Aug 09, 2021 78.99 78.99 74.96 75.66 1,860,838 -3.75(-4.73%)
Aug 06, 2021 78.69 81.28 77.12 79.41 2,055,819 +1.08(+1.38%)
Aug 05, 2021 73.58 79.01 72.98 78.33 2,553,643 +7.12(+9.99%)
Aug 04, 2021 83.61 83.61 70.56 71.21 6,048,667 -14.13(-16.56%)
Aug 03, 2021 81.94 85.34 80.28 85.34 2,229,030 +3.69(+4.51%)
Aug 02, 2021 79.46 85.35 79.46 81.65 2,112,484 +3.01(+3.83%)
Jul 30, 2021 79.90 82.06 78.00 78.64 1,731,958 -2.42(-2.99%)
Jul 29, 2021 77.83 82.54 77.55 81.06 1,833,007 +3.57(+4.61%)
Jul 28, 2021 77.26 78.82 74.96 77.49 1,310,338 +1.33(+1.75%)
Jul 27, 2021 76.46 77.12 75.25 76.16 1,029,805 -0.93(-1.21%)
Jul 26, 2021 75.77 78.07 74.52 77.09 824,217 +1.60(+2.11%)
Jul 23, 2021 74.73 76.01 73.56 75.50 961,190 +1.64(+2.23%)
Jul 22, 2021 72.77 74.70 71.53 73.85 1,357,847 +0.53(+0.73%)
Jul 21, 2021 70.45 75.11 70.45 73.32 1,903,833 +3.42(+4.89%)
Jul 20, 2021 65.94 70.93 64.87 69.90 1,786,165 +4.59(+7.03%)
Jul 19, 2021 64.43 66.35 62.58 65.31 2,665,767 -2.42(-3.58%)
Jul 16, 2021 70.66 71.43 67.43 67.73 2,147,071 -2.19(-3.13%)
Jul 15, 2021 67.49 70.36 67.49 69.92 1,446,292 +1.77(+2.59%)
Jul 14, 2021 69.08 71.26 67.24 68.15 1,154,348 -0.38(-0.55%)
Jul 13, 2021 69.38 70.00 68.33 68.53 1,114,658 -1.72(-2.45%)
Jul 12, 2021 69.38 71.23 68.96 70.25 1,355,957 -0.35(-0.50%)
Jul 09, 2021 68.02 70.92 67.13 70.60 1,145,385 +3.58(+5.34%)
Jul 08, 2021 68.99 70.10 66.75 67.02 1,947,294 -4.27(-5.98%)
Jul 07, 2021 72.73 74.33 70.57 71.29 1,247,899 -2.47(-3.35%)
Jul 06, 2021 75.70 76.55 73.05 73.76 992,381 -1.24(-1.66%)
Jul 02, 2021 77.35 77.39 74.91 75.00 917,753 -2.79(-3.59%)
Jul 01, 2021 74.93 78.37 74.76 77.79 1,253,075 +3.79(+5.12%)
Jun 30, 2021 74.88 75.80 73.49 74.00 939,144 -1.17(-1.55%)
Jun 29, 2021 74.04 75.44 73.58 75.17 966,266 +0.86(+1.16%)
Jun 28, 2021 76.78 76.92 73.02 74.31 2,084,620 -2.41(-3.15%)
Jun 25, 2021 78.43 78.43 76.28 76.72 3,098,357 -0.81(-1.04%)
Jun 24, 2021 79.47 79.82 77.24 77.53 845,888 -1.61(-2.03%)
Jun 23, 2021 75.55 80.60 75.54 79.13 1,489,182 +3.04(+4.00%)
Jun 22, 2021 78.07 78.07 75.91 76.09 1,159,199 -3.00(-3.80%)
Jun 21, 2021 78.25 79.55 77.57 79.10 1,038,468 +2.27(+2.96%)
Jun 18, 2021 76.73 78.17 73.19 76.83 2,624,874 -1.55(-1.98%)
Jun 17, 2021 83.04 84.61 77.78 78.37 1,735,533 -5.07(-6.08%)
Jun 16, 2021 85.36 85.75 82.44 83.45 1,027,827 -2.77(-3.22%)
Jun 15, 2021 87.69 89.79 85.03 86.22 963,645 -0.81(-0.93%)
Jun 14, 2021 89.75 90.36 85.99 87.03 1,048,675 -2.51(-2.80%)
Jun 11, 2021 84.60 89.78 83.89 89.54 1,537,231 +6.92(+8.37%)
Jun 10, 2021 84.80 85.83 81.90 82.62 1,506,854 -1.48(-1.76%)
Jun 09, 2021 87.40 87.43 82.93 84.10 1,130,473 -3.17(-3.64%)
Jun 08, 2021 84.65 87.61 83.89 87.28 1,117,099 +2.50(+2.95%)
Jun 07, 2021 82.27 84.87 82.01 84.78 1,047,946 +3.55(+4.37%)
Jun 04, 2021 82.57 83.22 80.90 81.22 1,669,273 -1.16(-1.41%)
Jun 03, 2021 81.22 83.70 80.18 82.38 661,305 +0.08(+0.09%)
Jun 02, 2021 85.51 85.51 81.98 82.31 674,514 -2.74(-3.22%)
Jun 01, 2021 83.94 86.39 83.78 85.04 938,505 +1.61(+1.92%)
May 28, 2021 81.52 83.56 80.19 83.44 899,925 +2.42(+2.99%)
May 27, 2021 80.63 82.18 80.28 81.02 934,251 +1.23(+1.54%)
May 26, 2021 78.38 80.22 78.11 79.79 1,416,806 +1.42(+1.81%)
May 25, 2021 80.76 82.45 78.25 78.37 837,960 -1.93(-2.40%)
May 24, 2021 79.89 81.53 78.89 80.30 769,835 +1.34(+1.70%)
May 21, 2021 79.90 80.73 77.85 78.96 814,213 +0.24(+0.30%)
May 20, 2021 77.73 79.30 76.61 78.73 1,396,804 +0.66(+0.84%)
May 19, 2021 79.17 79.47 76.32 78.07 1,051,036 -3.12(-3.84%)
May 18, 2021 84.07 85.35 81.15 81.19 1,132,951 -2.47(-2.96%)
May 17, 2021 82.41 84.31 80.65 83.66 1,025,552 +1.16(+1.41%)
May 14, 2021 76.20 82.92 76.20 82.50 1,467,021 +7.53(+10.05%)
May 13, 2021 72.09 76.49 71.98 74.96 1,575,241 +3.12(+4.34%)
May 12, 2021 76.76 77.73 71.17 71.85 2,478,086 -5.97(-7.67%)
May 11, 2021 75.79 78.43 74.17 77.81 1,567,136 -0.40(-0.51%)
May 10, 2021 77.83 79.52 77.48 78.21 1,807,074 +0.09(+0.11%)
May 07, 2021 79.33 81.43 77.67 78.13 1,083,841 -1.60(-2.00%)
May 06, 2021 78.72 79.81 76.16 79.72 1,530,423 -0.05(-0.06%)
May 05, 2021 80.28 81.18 77.79 79.77 1,399,657 +0.58(+0.73%)
May 04, 2021 82.34 83.97 78.05 79.19 2,766,941 -5.38(-6.36%)
May 03, 2021 85.31 85.79 82.09 84.57 2,286,674 -0.57(-0.67%)
Apr 30, 2021 82.83 85.17 82.42 85.14 1,172,499 +1.49(+1.78%)
Apr 29, 2021 84.87 85.22 82.42 83.65 855,075 -0.48(-0.58%)
Apr 28, 2021 83.81 84.37 82.85 84.13 880,901 +0.32(+0.39%)
Apr 27, 2021 81.05 83.87 81.05 83.81 1,178,535 +2.62(+3.23%)
Apr 26, 2021 79.74 81.76 79.19 81.19 1,450,592 +2.09(+2.64%)
Apr 23, 2021 75.84 79.28 74.73 79.10 1,308,799 +3.72(+4.94%)
Apr 22, 2021 75.45 77.25 74.99 75.37 2,062,200 +0.30(+0.40%)
Apr 21, 2021 71.45 75.12 70.36 75.07 1,377,024 +4.09(+5.76%)
Apr 20, 2021 72.21 73.10 68.79 70.98 1,872,872 -3.27(-4.40%)
Apr 19, 2021 74.15 74.82 72.84 74.25 875,959 -0.95(-1.26%)
Apr 16, 2021 74.70 76.00 74.36 75.20 874,006 +0.92(+1.24%)
Apr 15, 2021 74.20 74.65 72.37 74.28 773,011 +0.89(+1.22%)
Apr 14, 2021 72.27 74.75 71.99 73.39 1,343,239 +1.37(+1.90%)
Apr 13, 2021 72.25 73.14 69.98 72.02 986,118 -0.71(-0.98%)
Apr 12, 2021 72.58 73.19 71.50 72.73 997,695 -0.47(-0.64%)
Apr 09, 2021 70.32 73.42 70.07 73.20 986,835 +2.56(+3.62%)
Apr 08, 2021 70.84 71.36 68.52 70.64 1,215,190 -0.95(-1.33%)
Apr 07, 2021 70.73 72.42 70.40 71.59 805,784 +0.47(+0.65%)
Apr 06, 2021 71.28 72.63 71.03 71.12 826,118 -0.13(-0.19%)
Apr 05, 2021 71.93 72.67 70.60 71.26 1,326,737 +0.75(+1.06%)
Apr 01, 2021 69.32 70.64 68.98 70.51 779,701 +1.59(+2.30%)
Mar 31, 2021 70.67 71.00 68.51 68.92 1,458,695 -2.34(-3.28%)
Mar 30, 2021 65.86 71.57 64.94 71.26 1,832,660 +6.21(+9.55%)
Mar 29, 2021 65.24 66.94 63.64 65.04 4,272,209 -0.51(-0.78%)
Mar 26, 2021 63.70 67.22 62.42 65.56 2,513,084 +2.95(+4.72%)
Mar 25, 2021 61.28 63.37 59.71 62.60 1,556,311 +0.28(+0.44%)
Mar 24, 2021 63.51 64.45 62.10 62.33 1,976,529 -0.21(-0.33%)
Mar 23, 2021 64.29 64.83 62.12 62.54 2,869,335 -1.72(-2.68%)
Mar 22, 2021 63.93 64.97 63.75 64.26 2,274,398 +0.19(+0.30%)
Mar 19, 2021 63.48 64.65 61.48 64.07 1,841,792 +0.08(+0.12%)
Mar 18, 2021 65.61 66.78 63.58 63.99 1,254,561 -1.83(-2.79%)
Mar 17, 2021 62.76 65.83 61.19 65.82 1,334,357 +2.66(+4.21%)
Mar 16, 2021 65.40 66.44 62.75 63.16 2,037,117 -5.28(-7.72%)
Mar 15, 2021 65.02 68.79 64.78 68.45 1,397,933 +3.03(+4.63%)
Mar 12, 2021 64.03 65.74 62.91 65.41 1,239,228 +1.70(+2.67%)
Mar 11, 2021 62.70 64.21 61.43 63.71 1,048,140 +1.69(+2.73%)
Mar 10, 2021 59.55 62.08 59.04 62.02 1,248,890 +2.86(+4.83%)
Mar 09, 2021 62.13 62.23 58.18 59.16 1,755,271 -2.47(-4.01%)
Mar 08, 2021 59.33 62.73 59.33 61.63 1,775,162 +2.41(+4.08%)
Mar 05, 2021 58.28 59.51 55.43 59.22 2,985,557 +2.16(+3.78%)
Mar 04, 2021 57.75 58.21 55.40 57.06 1,894,587 -0.75(-1.30%)
Mar 03, 2021 57.21 58.53 56.24 57.81 1,740,363 +1.44(+2.56%)
Mar 02, 2021 55.01 56.71 54.67 56.37 1,087,725 +1.03(+1.85%)
Mar 01, 2021 55.21 57.24 54.93 55.34 1,658,333 +2.57(+4.86%)
Feb 26, 2021 51.22 53.82 50.44 52.78 1,582,242 +1.64(+3.21%)
Feb 25, 2021 52.21 53.58 50.59 51.13 1,853,013 -1.98(-3.72%)
Feb 24, 2021 52.19 54.88 51.65 53.11 2,016,048 +1.33(+2.57%)
Feb 23, 2021 48.79 52.34 45.86 51.78 2,553,512 +3.80(+7.92%)
Feb 22, 2021 46.07 49.93 45.89 47.98 2,960,209 +1.66(+3.59%)
Feb 19, 2021 42.34 46.34 42.34 46.32 2,915,881 +4.47(+10.67%)
Feb 18, 2021 40.39 42.40 39.69 41.85 1,888,091 +1.17(+2.87%)
Feb 17, 2021 44.18 44.37 38.24 40.68 4,659,195 -2.74(-6.30%)
Feb 16, 2021 42.88 43.92 42.08 43.42 1,794,676 +0.94(+2.21%)
Feb 12, 2021 40.02 42.56 39.37 42.48 1,043,250 +1.86(+4.58%)
Feb 11, 2021 41.11 41.66 39.59 40.62 1,195,320 -0.49(-1.20%)
Feb 10, 2021 42.06 42.16 40.29 41.11 1,220,661 -0.51(-1.23%)
Feb 09, 2021 41.20 42.36 40.04 41.62 1,215,630 +0.54(+1.32%)
Feb 08, 2021 41.58 42.09 40.47 41.08 1,622,320 -0.12(-0.30%)
Feb 05, 2021 42.10 42.92 40.93 41.21 617,614 -0.39(-0.94%)
Feb 04, 2021 39.43 41.67 39.32 41.60 929,646 +2.41(+6.16%)
Feb 03, 2021 38.79 39.56 38.19 39.18 849,861 +0.62(+1.60%)
Feb 02, 2021 40.80 40.86 38.24 38.56 1,283,017 -1.79(-4.43%)
Feb 01, 2021 39.74 40.66 38.48 40.35 804,959 +1.07(+2.73%)
Jan 29, 2021 39.42 40.85 38.56 39.28 1,419,313 +0.05(+0.12%)
Jan 28, 2021 42.09 43.34 38.53 39.23 1,881,070 -1.96(-4.75%)
Jan 27, 2021 41.85 47.45 40.86 41.19 3,368,660 -0.84(-1.99%)
Jan 26, 2021 39.51 42.73 39.23 42.02 1,951,017 +3.05(+7.83%)
Jan 25, 2021 39.76 40.62 36.95 38.97 1,757,687 -0.03(-0.07%)
Jan 22, 2021 39.10 39.80 38.21 39.00 835,695 -0.71(-1.79%)
Jan 21, 2021 38.49 40.69 38.19 39.71 1,247,633 +0.55(+1.41%)
Jan 20, 2021 36.19 39.89 35.94 39.16 2,453,651 +3.40(+9.51%)
Jan 19, 2021 37.61 37.75 35.68 35.76 1,288,238 -1.28(-3.46%)
Jan 15, 2021 36.59 37.96 35.26 37.04 1,479,622 +0.01(+0.03%)
Jan 14, 2021 36.23 37.89 36.17 37.04 1,092,215 +1.43(+4.03%)
Jan 13, 2021 36.66 36.85 35.39 35.60 1,401,049 -1.24(-3.35%)
Jan 12, 2021 36.47 37.99 36.13 36.84 945,461 -0.20(-0.54%)
Jan 11, 2021 34.50 37.98 34.25 37.04 1,684,164 +1.55(+4.36%)
Jan 08, 2021 36.17 36.17 34.97 35.49 1,509,934 -0.27(-0.74%)
Jan 07, 2021 35.41 36.42 35.41 35.75 1,424,233 +0.66(+1.90%)
Jan 06, 2021 34.82 35.85 34.44 35.09 1,024,952 +0.84(+2.44%)
Jan 05, 2021 33.55 35.10 33.55 34.25 978,021 +0.58(+1.72%)
Jan 04, 2021 35.83 36.23 33.24 33.67 1,313,780 -1.77(-4.99%)
Dec 31, 2020 35.44 35.44 35.44 601,203 -0.28(-0.77%)
Dec 30, 2020 34.88 36.14 34.80 35.71 601,203 +0.47(+1.32%)
Dec 29, 2020 35.16 35.58 34.26 35.25 801,925 +0.52(+1.50%)
Dec 28, 2020 35.41 36.52 34.71 34.73 1,163,169 -0.33(-0.95%)
Dec 24, 2020 34.88 35.15 33.59 35.06 685,817 +0.36(+1.04%)
Dec 23, 2020 33.40 34.86 33.21 34.70 1,137,532 +1.76(+5.34%)
Dec 22, 2020 34.13 34.39 32.69 32.94 1,076,615 -0.71(-2.12%)
Dec 21, 2020 33.33 34.36 33.11 33.65 1,309,625 -0.78(-2.26%)
Dec 18, 2020 35.26 35.51 34.21 34.43 1,726,962 -1.08(-3.05%)
Dec 17, 2020 36.09 36.19 35.07 35.52 795,663 -0.30(-0.85%)
Dec 16, 2020 35.91 36.36 34.98 35.82 1,197,155 +0.04(+0.11%)
Dec 15, 2020 36.01 36.69 34.87 35.78 1,137,494 +0.33(+0.94%)
Dec 14, 2020 38.09 38.23 35.32 35.45 1,830,055 -1.67(-4.50%)
Dec 11, 2020 37.08 37.71 36.62 37.12 1,360,688 -0.99(-2.59%)
Dec 10, 2020 36.50 38.17 35.45 38.11 1,543,423 +0.74(+1.98%)
Dec 09, 2020 37.05 39.32 36.79 37.37 1,934,256 +1.60(+4.46%)
Dec 08, 2020 36.23 37.26 35.67 35.77 1,367,957 -0.71(-1.95%)
Dec 07, 2020 37.54 37.62 36.12 36.48 1,873,372 -1.25(-3.32%)
Dec 04, 2020 37.25 38.63 36.74 37.74 2,312,370 +1.37(+3.76%)
Dec 03, 2020 36.08 37.61 35.49 36.37 3,245,114 +0.57(+1.59%)
Dec 02, 2020 34.23 36.30 33.78 35.80 1,191,726 +1.05(+3.01%)
Dec 01, 2020 34.12 35.46 33.44 34.75 1,203,569 +1.34(+4.01%)
Nov 30, 2020 34.82 34.91 33.07 33.42 1,825,155 -1.77(-5.02%)
Nov 27, 2020 35.82 35.94 34.96 35.18 867,060 -0.51(-1.44%)
Nov 25, 2020 35.69 36.46 34.99 35.70 1,051,355 -0.63(-1.73%)
Nov 24, 2020 36.62 37.86 35.39 36.32 1,613,065 +1.17(+3.32%)
Nov 23, 2020 33.91 35.69 33.66 35.15 1,812,249 +2.10(+6.35%)
Nov 20, 2020 34.16 34.26 32.84 33.05 1,418,050 -1.10(-3.23%)
Nov 19, 2020 33.47 34.28 32.81 34.16 1,270,529 +0.81(+2.42%)
Nov 18, 2020 35.13 35.75 33.34 33.35 1,910,556 -1.43(-4.10%)
Nov 17, 2020 35.34 35.85 34.38 34.77 1,203,381 -0.53(-1.51%)
Nov 16, 2020 38.00 38.00 34.96 35.31 2,767,758 +0.43(+1.23%)
Nov 13, 2020 33.84 35.07 33.80 34.88 1,121,768 +1.40(+4.17%)
Nov 12, 2020 33.06 34.74 32.85 33.48 1,266,131 -0.41(-1.21%)
Nov 11, 2020 35.15 35.33 33.65 33.89 1,308,237 -1.43(-4.06%)
Nov 10, 2020 35.56 36.62 34.56 35.33 2,038,418 -0.67(-1.87%)
Nov 09, 2020 34.72 39.38 34.39 36.00 4,837,235 +6.59(+22.42%)
Nov 06, 2020 30.69 30.82 29.01 29.41 2,442,776 -1.29(-4.21%)
Nov 05, 2020 27.60 31.43 27.36 30.70 5,444,466 +3.74(+13.89%)
Nov 04, 2020 28.88 29.36 26.79 26.95 4,801,078 -2.09(-7.20%)
Nov 03, 2020 29.71 30.31 29.04 29.04 2,073,455 +0.05(+0.16%)
Nov 02, 2020 32.55 32.59 28.75 29.00 4,942,255 -2.99(-9.36%)
Oct 30, 2020 33.45 33.92 31.38 31.99 4,650,001 -2.88(-8.26%)
Oct 29, 2020 33.17 35.25 32.30 34.87 3,840,355 +1.46(+4.38%)
Oct 28, 2020 32.79 33.72 31.80 33.41 2,928,933 -0.78(-2.28%)
Oct 27, 2020 34.43 35.50 34.09 34.18 2,469,619 -0.73(-2.10%)
Oct 26, 2020 37.53 37.53 34.27 34.92 3,626,496 -3.45(-8.99%)
Oct 23, 2020 36.54 38.92 35.82 38.37 3,406,878 +2.15(+5.93%)
Oct 22, 2020 35.92 36.74 35.26 36.22 2,159,287 +0.69(+1.95%)
Oct 21, 2020 34.27 36.09 33.51 35.52 2,893,628 +1.09(+3.17%)
Oct 20, 2020 31.83 35.45 31.51 34.43 6,456,212 +2.98(+9.49%)
Oct 19, 2020 30.74 32.02 30.47 31.45 2,033,033 +1.09(+3.60%)
Oct 16, 2020 29.06 30.75 28.73 30.36 1,817,479 +1.28(+4.41%)
Oct 15, 2020 27.84 29.13 27.47 29.07 1,047,044 +0.71(+2.51%)
Oct 14, 2020 28.39 29.04 28.08 28.36 1,929,309 +0.37(+1.32%)
Oct 13, 2020 28.50 28.74 27.50 27.99 1,797,126 -1.07(-3.69%)
Oct 12, 2020 30.14 30.34 28.92 29.06 1,151,934 -0.93(-3.10%)
Oct 09, 2020 30.21 30.95 29.61 29.99 1,901,995 +0.38(+1.28%)
Oct 08, 2020 29.68 30.18 29.13 29.61 1,795,055 +0.53(+1.83%)
Oct 07, 2020 28.33 29.42 28.15 29.08 3,051,327 +1.48(+5.37%)
Oct 06, 2020 28.09 29.22 27.32 27.60 2,276,505 -0.02(-0.07%)
Oct 05, 2020 27.37 28.27 27.14 27.62 1,699,706 +0.69(+2.58%)
Oct 02, 2020 25.95 27.69 25.89 26.93 2,000,300 -0.37(-1.36%)
Oct 01, 2020 25.32 27.40 25.20 27.30 3,492,081 +2.29(+9.16%)
Sep 30, 2020 24.71 25.47 24.27 25.01 2,927,292 +0.47(+1.94%)
Sep 29, 2020 25.94 25.96 24.41 24.53 2,148,173 -1.62(-6.18%)
Sep 28, 2020 26.71 26.99 25.97 26.15 1,854,037 +0.29(+1.14%)
Sep 25, 2020 25.71 26.18 25.45 25.85 1,766,642 +0.01(+0.04%)
Sep 24, 2020 25.79 26.54 24.95 25.84 1,956,509 -0.44(-1.66%)
Sep 23, 2020 27.56 28.85 26.25 26.28 2,420,701 -1.17(-4.26%)
Sep 22, 2020 27.62 28.77 27.05 27.45 1,615,807 +0.08(+0.28%)
Sep 21, 2020 28.19 28.44 26.43 27.37 3,900,242 -2.02(-6.88%)
Sep 18, 2020 30.95 30.96 29.14 29.40 3,206,690 -1.55(-5.00%)
Sep 17, 2020 29.39 31.44 28.85 30.95 2,081,898 +0.91(+3.04%)
Sep 16, 2020 31.02 31.48 29.95 30.03 1,734,714 -0.86(-2.77%)
Sep 15, 2020 32.70 32.92 30.72 30.89 2,126,584 -1.48(-4.58%)
Sep 14, 2020 32.32 32.54 31.61 32.37 1,356,502 +0.68(+2.16%)
Sep 11, 2020 32.66 32.66 31.31 31.69 1,387,106 -0.95(-2.91%)
Sep 10, 2020 33.12 33.96 32.45 32.64 1,231,039 -0.06(-0.17%)
Sep 09, 2020 33.00 33.00 31.87 32.69 1,456,779 -0.12(-0.38%)
Sep 08, 2020 32.78 34.17 32.35 32.82 1,314,356 -0.31(-0.95%)
Sep 04, 2020 33.53 33.80 31.84 33.13 1,189,128 +0.28(+0.84%)
Sep 03, 2020 34.01 35.12 32.11 32.85 1,982,905 -1.52(-4.42%)
Sep 02, 2020 33.84 34.51 32.36 34.37 2,079,504 +0.83(+2.46%)
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.