Stock Quote

Avis Budget Group (NQ: CAR )

195.31 USD +3.39 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.53 41.69 41.15 41.25 1,470,574 -0.19(-0.46%)
Oct 30, 2017 41.08 42.40 41.00 41.44 2,216,027 +0.18(+0.44%)
Oct 27, 2017 41.29 41.47 40.92 41.26 1,411,959 -0.03(-0.07%)
Oct 26, 2017 41.40 41.55 40.41 41.29 948,839 +0.16(+0.39%)
Oct 25, 2017 41.12 41.56 40.75 41.13 962,191 -0.13(-0.32%)
Oct 24, 2017 41.15 41.49 40.90 41.26 925,755 +0.26(+0.63%)
Oct 23, 2017 41.20 41.38 40.88 41.00 1,500,007 -0.20(-0.49%)
Oct 20, 2017 41.26 41.69 41.11 41.20 1,549,052 +0.06(+0.15%)
Oct 19, 2017 41.11 41.35 40.65 41.14 2,564,548 -0.13(-0.32%)
Oct 18, 2017 41.50 41.73 40.93 41.27 1,654,140 +0.06(+0.15%)
Oct 17, 2017 41.06 41.50 40.46 41.21 1,680,198 -0.04(-0.10%)
Oct 16, 2017 41.14 41.45 40.81 41.25 1,372,904 -0.01(-0.02%)
Oct 13, 2017 41.38 41.50 40.46 41.26 1,904,187 +0.05(+0.12%)
Oct 12, 2017 40.94 41.38 40.51 41.21 2,067,902 +0.38(+0.93%)
Oct 11, 2017 40.32 40.91 40.00 40.83 1,498,559 +0.59(+1.47%)
Oct 10, 2017 39.70 40.28 39.35 40.24 1,567,965 +0.73(+1.85%)
Oct 09, 2017 39.09 39.69 38.98 39.51 2,062,998 +0.62(+1.59%)
Oct 06, 2017 39.08 39.48 38.61 38.89 1,865,308 +0.20(+0.52%)
Oct 05, 2017 39.18 39.61 38.58 38.69 1,149,870 -0.50(-1.28%)
Oct 04, 2017 39.35 39.68 38.85 39.19 1,516,057 +0.27(+0.69%)
Oct 03, 2017 39.17 39.71 38.51 38.92 1,518,724 -0.14(-0.36%)
Oct 02, 2017 38.00 39.69 37.90 39.06 2,677,697 +1.00(+2.63%)
Sep 29, 2017 38.13 38.66 37.81 38.06 1,534,416 -0.23(-0.60%)
Sep 28, 2017 37.89 38.58 37.56 38.29 1,129,290 +0.12(+0.31%)
Sep 27, 2017 38.20 38.76 37.86 38.17 1,986,728 +0.25(+0.66%)
Sep 26, 2017 37.59 38.63 37.43 37.92 2,993,906 +0.38(+1.01%)
Sep 25, 2017 38.28 38.68 37.04 37.54 1,537,310 -0.90(-2.34%)
Sep 22, 2017 37.99 38.69 37.97 38.44 1,878,421 +0.36(+0.95%)
Sep 21, 2017 37.90 38.59 37.55 38.08 2,259,122 +0.16(+0.42%)
Sep 20, 2017 36.84 38.37 36.65 37.92 5,145,869 +1.28(+3.49%)
Sep 19, 2017 36.30 36.80 36.12 36.64 4,067,454 +0.45(+1.24%)
Sep 18, 2017 35.20 36.33 35.15 36.19 3,909,534 +1.06(+3.02%)
Sep 15, 2017 35.04 35.75 33.85 35.13 5,531,398 -0.14(-0.40%)
Sep 14, 2017 36.39 36.64 35.02 35.27 4,043,747 -2.55(-6.74%)
Sep 13, 2017 37.10 38.00 36.74 37.82 1,816,317 +0.65(+1.75%)
Sep 12, 2017 37.30 37.87 36.98 37.17 2,291,730 -0.23(-0.61%)
Sep 11, 2017 37.85 38.16 36.48 37.40 4,246,636 -0.34(-0.90%)
Sep 08, 2017 37.32 37.82 36.38 37.74 4,215,114 +1.02(+2.78%)
Sep 07, 2017 36.37 36.98 36.02 36.72 2,999,095 +0.73(+2.03%)
Sep 06, 2017 35.02 36.51 34.81 35.99 2,871,295 +1.09(+3.12%)
Sep 05, 2017 36.49 36.56 34.68 34.90 3,407,148 -1.69(-4.62%)
Sep 01, 2017 36.83 37.83 35.64 36.59 4,660,445 +0.36(+0.99%)
Aug 31, 2017 35.30 36.25 35.23 36.23 3,498,334 +1.17(+3.34%)
Aug 30, 2017 33.50 35.07 33.30 35.06 2,107,857 +1.60(+4.78%)
Aug 29, 2017 32.33 33.53 31.96 33.46 1,572,465 +0.77(+2.36%)
Aug 28, 2017 32.33 32.82 31.98 32.69 1,591,715 +0.63(+1.97%)
Aug 25, 2017 33.99 34.18 31.45 32.06 3,046,243 -1.74(-5.15%)
Aug 24, 2017 33.11 33.99 33.09 33.80 1,319,058 +0.22(+0.66%)
Aug 23, 2017 33.06 33.65 32.77 33.58 1,381,295 +0.29(+0.87%)
Aug 22, 2017 32.38 33.34 32.31 33.29 1,846,862 +0.99(+3.07%)
Aug 21, 2017 32.30 32.91 31.99 32.30 1,655,174 +0.03(+0.09%)
Aug 18, 2017 33.11 33.23 32.26 32.27 2,391,337 -0.83(-2.51%)
Aug 17, 2017 33.71 34.29 33.05 33.10 2,429,441 -0.85(-2.50%)
Aug 16, 2017 34.98 35.36 33.62 33.95 3,411,214 -1.05(-3.00%)
Aug 15, 2017 34.92 35.13 34.16 35.00 3,682,307 +0.06(+0.17%)
Aug 14, 2017 35.07 35.50 34.70 34.94 6,263,332 +0.15(+0.43%)
Aug 11, 2017 32.59 34.79 32.39 34.79 4,427,178 +2.50(+7.74%)
Aug 10, 2017 31.84 32.73 31.53 32.29 3,848,653 -0.05(-0.15%)
Aug 09, 2017 30.02 32.69 30.00 32.34 7,671,084 +2.25(+7.48%)
Aug 08, 2017 31.95 32.64 29.80 30.09 13,481,011 -3.30(-9.88%)
Aug 07, 2017 32.21 33.49 32.15 33.39 6,009,928 +1.18(+3.66%)
Aug 04, 2017 31.81 32.78 31.50 32.21 3,818,459 +1.30(+4.21%)
Aug 03, 2017 31.11 31.19 30.50 30.91 1,442,245 -0.03(-0.10%)
Aug 02, 2017 31.76 31.76 30.42 30.94 1,847,110 -0.81(-2.55%)
Aug 01, 2017 30.78 31.97 30.43 31.75 3,109,328 +0.97(+3.15%)
Jul 31, 2017 32.00 32.45 30.60 30.78 4,424,658 -1.82(-5.58%)
Jul 28, 2017 32.82 33.24 32.31 32.60 1,679,180 -0.31(-0.94%)
Jul 27, 2017 32.94 33.59 32.71 32.91 2,105,681 +0.21(+0.64%)
Jul 26, 2017 33.00 33.28 32.30 32.70 1,657,259 -0.25(-0.76%)
Jul 25, 2017 32.53 34.03 32.53 32.95 2,942,092 +0.52(+1.60%)
Jul 24, 2017 32.24 32.79 31.75 32.43 2,334,998 +0.07(+0.22%)
Jul 21, 2017 32.59 32.60 31.39 32.36 2,355,832 -0.24(-0.74%)
Jul 20, 2017 32.70 32.89 31.62 32.60 2,354,922 -0.03(-0.09%)
Jul 19, 2017 31.41 32.86 31.39 32.63 3,355,565 +1.23(+3.92%)
Jul 18, 2017 31.38 31.92 31.03 31.40 2,087,811 -0.06(-0.19%)
Jul 17, 2017 31.89 32.30 31.19 31.46 2,844,071 -0.43(-1.35%)
Jul 14, 2017 31.46 32.14 30.69 31.89 3,866,183 +0.34(+1.08%)
Jul 13, 2017 29.56 31.85 29.48 31.55 6,917,874 +1.97(+6.66%)
Jul 12, 2017 28.45 29.62 28.26 29.58 3,887,094 +1.38(+4.89%)
Jul 11, 2017 28.73 29.10 27.82 28.20 3,907,038 -0.41(-1.43%)
Jul 10, 2017 28.68 29.00 27.75 28.61 4,414,838 +0.00(+0.00%)
Jul 07, 2017 27.32 28.67 27.15 28.61 4,409,901 +1.42(+5.22%)
Jul 06, 2017 27.73 27.82 27.10 27.19 2,147,818 -0.65(-2.33%)
Jul 05, 2017 27.90 28.25 27.30 27.84 2,691,076 +0.12(+0.43%)
Jul 03, 2017 27.50 28.15 27.21 27.72 2,472,629 +0.45(+1.65%)
Jun 30, 2017 26.62 27.51 26.49 27.27 3,922,690 +0.82(+3.10%)
Jun 29, 2017 26.21 27.09 25.99 26.45 3,093,565 +0.46(+1.77%)
Jun 28, 2017 25.67 26.24 25.65 25.99 3,090,313 +0.53(+2.08%)
Jun 27, 2017 27.59 27.99 25.13 25.46 9,433,511 -2.21(-7.99%)
Jun 26, 2017 24.37 29.32 24.34 27.67 18,634,562 +3.43(+14.15%)
Jun 23, 2017 24.29 24.24 10,320,027 +1.23(+5.35%)
Jun 22, 2017 21.88 23.23 21.80 23.01 3,447,596 +1.11(+5.07%)
Jun 21, 2017 21.98 22.03 21.38 21.90 4,241,866 +0.28(+1.30%)
Jun 20, 2017 22.55 22.59 21.40 21.62 2,019,106 -0.94(-4.17%)
Jun 19, 2017 22.01 22.81 21.71 22.56 1,981,712 +0.70(+3.20%)
Jun 16, 2017 23.17 23.58 21.58 21.86 3,634,180 -1.33(-5.74%)
Jun 15, 2017 24.08 24.78 23.05 23.19 2,413,030 -1.21(-4.96%)
Jun 14, 2017 23.40 24.49 23.01 24.40 4,057,670 +1.34(+5.81%)
Jun 13, 2017 22.47 24.76 21.49 23.06 6,684,200 +0.75(+3.36%)
Jun 12, 2017 21.63 23.56 21.63 22.31 4,070,668 +0.71(+3.29%)
Jun 09, 2017 21.78 21.97 20.71 21.60 3,142,756 -0.11(-0.51%)
Jun 08, 2017 21.76 22.16 21.51 21.71 1,807,990 -0.07(-0.32%)
Jun 07, 2017 21.73 22.33 21.38 21.78 2,743,287 +0.15(+0.69%)
Jun 06, 2017 21.31 21.70 20.71 21.63 2,970,066 +0.19(+0.89%)
Jun 05, 2017 22.90 23.03 21.42 21.44 2,773,714 -1.46(-6.38%)
Jun 02, 2017 23.11 23.23 22.03 22.90 2,712,173 -0.10(-0.43%)
Jun 01, 2017 23.00 23.47 22.36 23.00 2,869,102 +0.11(+0.48%)
May 31, 2017 22.66 23.25 22.28 22.89 2,566,450 +0.53(+2.37%)
May 30, 2017 21.97 22.68 21.81 22.36 1,923,044 +0.31(+1.41%)
May 26, 2017 22.32 22.32 21.42 22.05 3,215,444 -0.33(-1.47%)
May 25, 2017 22.50 22.62 21.78 22.38 1,887,310 +0.05(+0.22%)
May 24, 2017 22.42 22.51 21.94 22.33 2,092,770 -0.05(-0.22%)
May 23, 2017 23.75 23.84 22.16 22.38 3,917,264 -1.27(-5.37%)
May 22, 2017 22.53 24.22 22.48 23.65 4,549,939 +1.27(+5.67%)
May 19, 2017 21.69 22.77 21.37 22.38 3,324,879 +0.84(+3.90%)
May 18, 2017 22.11 22.28 21.50 21.54 4,071,457 -0.57(-2.58%)
May 17, 2017 23.33 23.43 21.71 22.11 5,825,078 -1.66(-6.98%)
May 16, 2017 23.86 24.11 22.94 23.77 4,240,701 +0.03(+0.13%)
May 15, 2017 24.36 24.89 23.55 23.74 4,856,692 -1.29(-5.15%)
May 12, 2017 25.42 25.52 24.96 25.03 2,916,367 -0.42(-1.65%)
May 11, 2017 26.15 26.22 24.75 25.45 6,771,308 -0.97(-3.67%)
May 10, 2017 27.25 27.84 26.37 26.42 2,721,270 -0.95(-3.47%)
May 09, 2017 26.59 27.57 25.44 27.37 3,916,521 -0.03(-0.11%)
May 08, 2017 29.06 29.47 26.93 27.40 4,690,926 -2.22(-7.49%)
May 05, 2017 29.82 29.99 29.38 29.62 1,851,010 -0.15(-0.50%)
May 04, 2017 30.01 31.23 28.47 29.77 5,720,805 -1.07(-3.47%)
May 03, 2017 31.31 31.66 30.55 30.84 2,902,157 -0.65(-2.06%)
May 02, 2017 31.08 31.54 29.92 31.49 2,374,207 +0.54(+1.74%)
May 01, 2017 30.53 31.15 30.36 30.95 1,620,985 +0.45(+1.48%)
Apr 28, 2017 32.29 32.52 30.25 30.50 3,947,542 -1.79(-5.54%)
Apr 27, 2017 31.85 32.46 31.79 32.29 2,513,127 +0.59(+1.86%)
Apr 26, 2017 30.68 31.80 30.53 31.70 2,237,670 +0.86(+2.79%)
Apr 25, 2017 30.43 31.23 30.43 30.84 1,703,388 +0.32(+1.05%)
Apr 24, 2017 29.94 30.90 29.91 30.52 2,473,096 +1.14(+3.88%)
Apr 21, 2017 29.58 29.76 29.24 29.38 1,771,393 -0.13(-0.44%)
Apr 20, 2017 29.46 29.95 28.93 29.51 3,250,724 +0.18(+0.61%)
Apr 19, 2017 28.72 29.64 28.65 29.33 3,121,718 +0.64(+2.23%)
Apr 18, 2017 28.44 28.79 27.92 28.69 1,939,287 +0.12(+0.42%)
Apr 17, 2017 27.75 28.76 27.63 28.57 2,296,814 +0.81(+2.92%)
Apr 13, 2017 27.83 28.27 27.64 27.76 1,267,940 -0.12(-0.43%)
Apr 12, 2017 28.55 27.75 27.88 1,437,290 -0.67(-2.35%)
Apr 11, 2017 28.38 28.77 28.07 28.55 2,514,364 +0.11(+0.39%)
Apr 10, 2017 27.60 29.06 27.31 28.44 2,543,309 +0.95(+3.46%)
Apr 07, 2017 27.64 28.43 27.36 27.49 3,877,467 -0.17(-0.61%)
Apr 06, 2017 27.13 27.71 26.51 27.66 2,811,921 +0.56(+2.07%)
Apr 05, 2017 27.91 28.37 27.03 27.10 2,645,295 -0.82(-2.94%)
Apr 04, 2017 28.00 28.09 27.38 27.92 1,924,433 -0.04(-0.14%)
Apr 03, 2017 29.53 29.76 27.87 27.96 3,079,454 -1.62(-5.48%)
Mar 31, 2017 29.38 29.89 29.30 29.58 1,909,079 +0.16(+0.54%)
Mar 30, 2017 29.07 29.72 29.07 29.42 1,547,934 +0.31(+1.06%)
Mar 29, 2017 28.27 29.20 28.24 29.11 2,020,906 +0.52(+1.82%)
Mar 28, 2017 28.16 28.94 28.03 28.59 2,720,788 +0.36(+1.28%)
Mar 27, 2017 27.71 28.44 27.36 28.23 3,343,473 -0.24(-0.84%)
Mar 24, 2017 28.56 28.90 28.10 28.47 2,458,425 -0.09(-0.32%)
Mar 23, 2017 29.26 29.50 28.44 28.56 1,891,223 -0.76(-2.59%)
Mar 22, 2017 29.50 29.93 29.12 29.32 2,986,613 -0.23(-0.78%)
Mar 21, 2017 32.28 32.28 28.99 29.55 5,569,131 -2.48(-7.74%)
Mar 20, 2017 32.72 32.75 31.77 32.03 1,807,031 -0.67(-2.05%)
Mar 17, 2017 34.02 34.28 32.68 32.70 2,588,029 -1.56(-4.55%)
Mar 16, 2017 34.08 34.61 33.95 34.26 1,312,866 +0.30(+0.88%)
Mar 15, 2017 32.82 34.21 32.82 33.96 1,563,128 +1.46(+4.49%)
Mar 14, 2017 32.74 32.75 32.06 32.50 1,263,164 -0.33(-1.01%)
Mar 13, 2017 33.07 33.37 32.80 32.83 917,060 -0.21(-0.64%)
Mar 10, 2017 32.38 33.22 32.34 33.04 2,012,744 +0.68(+2.10%)
Mar 09, 2017 32.50 32.72 32.15 32.36 2,390,483 +0.06(+0.19%)
Mar 08, 2017 32.20 32.66 32.09 32.30 2,180,267 +0.21(+0.65%)
Mar 07, 2017 32.57 32.71 32.09 32.09 1,887,593 -0.32(-0.99%)
Mar 06, 2017 34.05 34.20 32.11 32.41 2,812,156 -2.06(-5.98%)
Mar 03, 2017 34.26 34.61 33.59 34.47 1,355,665 +0.29(+0.85%)
Mar 02, 2017 34.33 34.74 33.98 34.18 1,072,665 -0.23(-0.67%)
Mar 01, 2017 35.04 35.76 34.33 34.41 1,905,845 -0.17(-0.49%)
Feb 28, 2017 33.10 34.87 32.65 34.58 2,902,453 +1.35(+4.06%)
Feb 27, 2017 32.46 33.26 32.00 33.23 1,645,912 +0.77(+2.37%)
Feb 24, 2017 33.03 33.33 32.33 32.46 1,974,029 -0.94(-2.81%)
Feb 23, 2017 34.35 34.42 33.33 33.40 1,630,893 -0.93(-2.71%)
Feb 22, 2017 34.43 34.69 34.02 34.33 1,496,496 -0.19(-0.55%)
Feb 21, 2017 33.70 34.59 33.51 34.52 2,852,719 +0.76(+2.25%)
Feb 17, 2017 33.76 33.76 33.76 0 -2.00(-5.59%)
Feb 16, 2017 36.50 36.74 34.90 35.76 10,641,737 -4.90(-12.05%)
Feb 15, 2017 38.35 41.00 38.35 40.66 4,546,422 +2.24(+5.83%)
Feb 14, 2017 37.36 38.44 37.17 38.42 1,392,034 +0.86(+2.29%)
Feb 13, 2017 37.79 38.07 37.22 37.56 1,812,763 -0.07(-0.19%)
Feb 10, 2017 37.55 38.17 37.40 37.63 1,453,815 +0.22(+0.59%)
Feb 09, 2017 36.89 37.47 36.39 37.41 1,815,390 +0.68(+1.85%)
Feb 08, 2017 36.88 37.55 36.55 36.73 1,382,347 -0.30(-0.81%)
Feb 07, 2017 36.98 37.33 36.54 37.03 1,126,687 +0.19(+0.52%)
Feb 06, 2017 37.50 37.92 36.71 36.84 1,381,045 -0.86(-2.28%)
Feb 03, 2017 37.69 37.85 37.37 37.70 1,729,676 +0.40(+1.07%)
Feb 02, 2017 37.78 37.92 37.28 37.30 1,271,497 -0.50(-1.32%)
Feb 01, 2017 37.74 38.44 37.40 37.80 1,601,854 +0.58(+1.56%)
Jan 31, 2017 37.82 38.29 36.97 37.22 2,011,173 -1.06(-2.77%)
Jan 30, 2017 38.78 39.16 37.25 38.28 1,929,171 -0.97(-2.47%)
Jan 27, 2017 38.72 39.29 38.45 39.25 945,636 +0.64(+1.66%)
Jan 26, 2017 39.07 39.32 38.29 38.61 1,016,539 -0.40(-1.03%)
Jan 25, 2017 37.94 39.45 37.78 39.01 2,051,226 +1.48(+3.94%)
Jan 24, 2017 36.95 37.89 36.88 37.53 1,453,726 +0.86(+2.35%)
Jan 23, 2017 36.00 36.83 35.55 36.67 1,267,601 +0.58(+1.61%)
Jan 20, 2017 36.05 36.44 35.49 36.09 1,863,658 +0.01(+0.03%)
Jan 19, 2017 37.53 37.53 36.08 36.08 1,198,852 -1.33(-3.56%)
Jan 18, 2017 36.39 37.45 36.01 37.41 1,063,764 +1.11(+3.06%)
Jan 17, 2017 36.40 36.89 36.05 36.30 1,192,663 -0.18(-0.49%)
Jan 13, 2017 36.48 36.48 36.48 0 +0.35(+0.97%)
Jan 12, 2017 36.78 37.07 35.02 36.13 1,607,572 -0.89(-2.40%)
Jan 11, 2017 35.99 37.10 35.51 37.02 1,452,409 +1.14(+3.18%)
Jan 10, 2017 35.21 35.93 35.04 35.88 1,063,535 +0.67(+1.90%)
Jan 09, 2017 36.36 36.37 34.91 35.21 1,193,028 -1.18(-3.24%)
Jan 06, 2017 36.01 36.56 35.61 36.39 909,195 +0.44(+1.22%)
Jan 05, 2017 37.02 37.42 35.73 35.95 1,506,609 -1.43(-3.83%)
Jan 04, 2017 37.55 37.93 36.74 37.38 1,478,507 -0.09(-0.24%)
Jan 03, 2017 37.32 37.93 36.47 37.47 1,089,579 +0.79(+2.15%)
Dec 30, 2016 36.68 36.68 36.68 0 -0.52(-1.40%)
Dec 29, 2016 36.97 37.75 36.72 37.20 871,932 +0.41(+1.11%)
Dec 28, 2016 37.67 38.04 36.39 36.79 2,736,057 -0.82(-2.18%)
Dec 27, 2016 38.27 38.82 37.53 37.61 1,574,145 -0.59(-1.54%)
Dec 23, 2016 38.20 38.20 38.20 0 +0.90(+2.41%)
Dec 22, 2016 38.86 39.30 37.22 37.30 1,352,858 -1.64(-4.21%)
Dec 21, 2016 39.63 40.23 38.92 38.94 1,613,078 -0.54(-1.37%)
Dec 20, 2016 38.68 39.52 38.37 39.48 1,899,492 +1.05(+2.73%)
Dec 19, 2016 38.26 39.00 37.92 38.43 924,914 +0.10(+0.26%)
Dec 16, 2016 37.24 38.43 37.07 38.33 3,279,575 +1.17(+3.15%)
Dec 15, 2016 36.23 37.23 36.17 37.16 1,041,205 +1.04(+2.88%)
Dec 14, 2016 37.70 38.00 36.00 36.12 2,292,238 -1.71(-4.52%)
Dec 13, 2016 37.79 38.07 36.69 37.83 2,212,415 +0.26(+0.69%)
Dec 12, 2016 39.88 40.28 37.47 37.57 1,866,212 -2.89(-7.14%)
Dec 09, 2016 40.74 40.77 40.05 40.46 742,248 -0.06(-0.15%)
Dec 08, 2016 41.09 41.33 40.32 40.52 1,251,870 -0.51(-1.24%)
Dec 07, 2016 40.71 41.53 40.15 41.03 1,263,416 +0.33(+0.81%)
Dec 06, 2016 39.02 40.95 38.87 40.70 2,457,993 +1.54(+3.93%)
Dec 05, 2016 38.90 39.50 38.43 39.16 890,162 +0.70(+1.82%)
Dec 02, 2016 38.73 39.05 38.26 38.46 1,060,442 -0.37(-0.95%)
Dec 01, 2016 38.48 39.45 38.09 38.83 1,725,384 +0.54(+1.41%)
Nov 30, 2016 38.59 38.88 37.90 38.29 1,492,103 -0.05(-0.13%)
Nov 29, 2016 38.70 39.30 38.24 38.34 1,403,844 -0.52(-1.34%)
Nov 28, 2016 39.58 39.88 38.45 38.86 1,442,932 -0.89(-2.24%)
Nov 25, 2016 39.82 40.00 39.49 39.75 479,331 +0.04(+0.10%)
Nov 23, 2016 39.71 39.71 39.71 0 +0.06(+0.15%)
Nov 22, 2016 39.04 39.71 38.84 39.65 870,385 +0.76(+1.95%)
Nov 21, 2016 38.78 39.22 38.47 38.89 1,761,081 +0.41(+1.07%)
Nov 18, 2016 38.87 39.13 38.01 38.48 1,002,267 -0.29(-0.75%)
Nov 17, 2016 38.86 39.11 38.01 38.77 1,400,050 +0.00(+0.00%)
Nov 16, 2016 40.18 40.25 38.46 38.77 1,655,686 -1.21(-3.03%)
Nov 15, 2016 39.00 40.00 38.05 39.98 2,321,496 +0.96(+2.46%)
Nov 14, 2016 38.62 39.65 37.66 39.02 2,450,662 +0.98(+2.58%)
Nov 11, 2016 37.64 38.62 37.51 38.04 2,611,000 +0.14(+0.37%)
Nov 10, 2016 36.37 38.11 36.06 37.90 2,963,850 +1.97(+5.48%)
Nov 09, 2016 34.65 36.15 34.19 35.93 2,951,426 +0.63(+1.78%)
Nov 08, 2016 34.84 36.08 31.89 35.30 10,333,224 -3.70(-9.49%)
Nov 07, 2016 38.56 40.02 38.17 39.00 3,847,730 +1.27(+3.37%)
Nov 04, 2016 36.41 38.45 35.92 37.73 3,216,946 +1.24(+3.40%)
Nov 03, 2016 32.85 37.20 32.85 36.49 5,719,360 +4.14(+12.80%)
Nov 02, 2016 32.29 33.03 31.76 32.35 3,759,490 -0.14(-0.43%)
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.