Skip to main content

Avis Budget Group (NQ: CAR )

122.09 -1.14 (-0.92%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.24 14.44 14.17 14.44 1,516,184 +0.57(+4.11%)
Jun 28, 2012 13.51 13.92 13.37 13.87 994,870 +0.19(+1.39%)
Jun 27, 2012 13.43 13.73 13.36 13.68 962,472 +0.31(+2.35%)
Jun 26, 2012 13.36 13.55 13.11 13.37 1,490,390 +0.00(+0.00%)
Jun 25, 2012 13.58 13.71 13.18 13.37 1,049,037 -0.41(-2.97%)
Jun 22, 2012 13.96 13.99 13.59 13.78 2,058,823 -0.10(-0.68%)
Jun 21, 2012 14.07 14.22 13.79 13.87 2,270,075 -0.26(-1.82%)
Jun 20, 2012 14.17 14.27 13.96 14.13 1,437,968 -0.08(-0.54%)
Jun 19, 2012 13.63 14.43 13.63 14.20 2,638,305 +0.62(+4.55%)
Jun 18, 2012 13.09 13.62 12.94 13.59 2,128,726 +0.26(+1.92%)
Jun 15, 2012 12.69 13.37 12.67 13.33 2,489,980 +0.61(+4.78%)
Jun 14, 2012 12.35 12.77 12.09 12.72 1,988,941 +0.38(+3.08%)
Jun 13, 2012 12.49 12.88 12.25 12.34 3,475,207 -0.21(-1.67%)
Jun 12, 2012 12.74 12.74 12.34 12.55 2,055,801 -0.13(-1.05%)
Jun 11, 2012 13.00 13.12 12.62 12.68 2,282,400 -0.10(-0.74%)
Jun 08, 2012 12.68 12.93 12.35 12.78 2,023,073 +0.08(+0.60%)
Jun 07, 2012 13.34 13.62 12.66 12.70 4,025,872 -0.22(-1.69%)
Jun 06, 2012 13.00 13.25 12.86 12.92 1,943,412 +0.08(+0.59%)
Jun 05, 2012 12.43 12.97 12.32 12.85 2,151,673 +0.36(+2.89%)
Jun 04, 2012 12.74 12.87 12.22 12.48 1,540,569 -0.23(-1.79%)
Jun 01, 2012 13.58 13.59 12.68 12.71 2,790,796 -1.40(-9.90%)
May 31, 2012 13.79 14.18 13.21 14.11 3,272,693 +0.38(+2.77%)
May 30, 2012 14.09 14.09 13.40 13.73 2,302,286 -0.57(-3.99%)
May 29, 2012 14.17 14.36 14.00 14.30 1,383,980 +0.21(+1.48%)
May 25, 2012 13.73 14.16 13.68 14.09 1,510,258 +0.31(+2.28%)
May 24, 2012 13.83 13.99 13.48 13.78 1,091,647 +0.00(+0.00%)
May 23, 2012 13.54 13.83 12.92 13.78 2,219,686 +0.05(+0.35%)
May 22, 2012 13.77 14.18 13.56 13.73 2,147,251 +0.01(+0.07%)
May 21, 2012 13.01 13.85 12.83 13.72 2,930,077 +0.81(+6.25%)
May 18, 2012 13.04 13.27 12.81 12.91 2,696,855 -0.12(-0.95%)
May 17, 2012 13.99 14.00 12.89 13.04 5,225,298 -0.90(-6.48%)
May 16, 2012 14.63 14.77 13.89 13.94 2,540,918 -0.60(-4.12%)
May 15, 2012 15.08 15.16 14.46 14.54 2,459,465 -0.14(-0.97%)
May 14, 2012 15.11 15.14 14.61 14.68 2,166,017 -0.61(-3.98%)
May 11, 2012 15.02 15.62 14.98 15.29 2,030,104 +0.08(+0.50%)
May 10, 2012 15.35 15.49 14.81 15.21 2,834,918 +0.05(+0.31%)
May 09, 2012 15.42 15.53 14.97 15.16 3,513,078 -0.53(-3.39%)
May 08, 2012 15.68 15.98 14.94 15.70 4,058,058 -0.08(-0.48%)
May 07, 2012 14.78 15.99 14.58 15.77 2,601,172 +0.67(+4.40%)
May 04, 2012 15.19 15.25 14.71 15.11 2,789,786 -0.20(-1.30%)
May 03, 2012 15.93 16.11 15.16 15.31 3,280,370 -0.70(-4.39%)
May 02, 2012 14.69 16.12 14.60 16.01 6,333,235 +1.12(+7.53%)
May 01, 2012 13.89 15.18 13.88 14.89 9,692,387 +2.38(+19.07%)
Apr 30, 2012 12.44 12.59 12.21 12.50 1,587,172 +0.02(+0.15%)
Apr 27, 2012 12.28 12.50 12.17 12.48 1,122,618 +0.20(+1.62%)
Apr 26, 2012 11.69 12.43 11.69 12.28 1,652,062 +0.56(+4.78%)
Apr 25, 2012 11.76 11.95 11.53 11.72 931,360 +0.19(+1.65%)
Apr 24, 2012 11.52 11.72 11.42 11.53 633,053 +0.04(+0.33%)
Apr 23, 2012 11.52 11.57 11.33 11.50 1,537,655 -0.18(-1.55%)
Apr 20, 2012 11.81 11.91 11.63 11.68 1,044,874 +0.03(+0.24%)
Apr 19, 2012 11.98 12.01 11.54 11.65 2,209,906 -0.28(-2.31%)
Apr 18, 2012 11.95 12.01 11.85 11.92 1,445,802 -0.11(-0.95%)
Apr 17, 2012 12.04 12.19 12.02 12.04 772,230 +0.09(+0.76%)
Apr 16, 2012 12.06 12.17 11.86 11.95 1,151,019 -0.08(-0.67%)
Apr 13, 2012 12.30 12.36 11.96 12.03 1,062,303 -0.32(-2.62%)
Apr 12, 2012 12.13 12.44 12.13 12.35 1,012,811 +0.20(+1.64%)
Apr 11, 2012 12.24 12.35 11.98 12.15 1,678,628 +0.09(+0.71%)
Apr 10, 2012 12.82 12.83 12.00 12.07 2,886,312 -0.77(-5.99%)
Apr 09, 2012 12.99 13.23 12.81 12.84 1,272,378 -0.48(-3.57%)
Apr 05, 2012 12.84 13.32 12.73 13.31 2,060,839 +0.48(+3.70%)
Apr 04, 2012 13.03 13.11 12.75 12.84 2,029,883 -0.34(-2.60%)
Apr 03, 2012 13.54 13.65 13.07 13.18 2,253,427 -0.37(-2.73%)
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.