Stock Quote

Avis Budget Group (NQ: CAR )

187.69 USD -5.20 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.16 29.59 28.06 28.12 1,605,569 -0.65(-2.26%)
Oct 30, 2018 27.80 29.03 27.31 28.77 1,668,429 +1.06(+3.83%)
Oct 29, 2018 27.91 29.11 26.97 27.71 1,454,367 -0.19(-0.68%)
Oct 26, 2018 28.38 28.46 27.30 27.90 1,529,200 -0.95(-3.29%)
Oct 25, 2018 27.70 29.13 27.70 28.85 1,586,088 +1.33(+4.83%)
Oct 24, 2018 31.15 31.15 27.52 27.52 3,089,125 -3.40(-11.00%)
Oct 23, 2018 31.00 31.38 30.03 30.92 2,006,115 -0.29(-0.93%)
Oct 22, 2018 31.52 32.14 31.06 31.21 1,606,579 -0.23(-0.73%)
Oct 19, 2018 30.92 31.66 30.66 31.44 896,900 +0.48(+1.55%)
Oct 18, 2018 32.72 32.83 30.89 30.96 1,750,287 -2.10(-6.35%)
Oct 17, 2018 33.23 33.55 32.78 33.06 1,106,937 -0.26(-0.78%)
Oct 16, 2018 32.42 33.42 32.00 33.32 1,963,426 +0.87(+2.68%)
Oct 15, 2018 31.21 32.93 31.21 32.45 1,641,984 +1.08(+3.44%)
Oct 12, 2018 31.26 31.57 30.46 31.37 1,499,000 +0.67(+2.18%)
Oct 11, 2018 30.62 31.42 30.09 30.70 1,788,074 +0.14(+0.46%)
Oct 10, 2018 31.79 31.97 30.50 30.56 1,706,019 -1.34(-4.20%)
Oct 09, 2018 33.67 33.93 31.66 31.90 1,944,441 -2.02(-5.96%)
Oct 08, 2018 32.94 34.15 32.75 33.92 1,324,771 +0.84(+2.54%)
Oct 05, 2018 32.87 33.83 32.48 33.08 1,178,800 +0.18(+0.55%)
Oct 04, 2018 33.28 34.11 32.62 32.90 1,244,193 -0.43(-1.29%)
Oct 03, 2018 32.92 33.98 32.65 33.33 1,048,962 +0.53(+1.62%)
Oct 02, 2018 32.82 33.65 32.66 32.80 1,188,263 +0.00(+0.00%)
Oct 01, 2018 32.62 32.89 32.30 32.80 1,178,784 +0.66(+2.05%)
Sep 28, 2018 32.16 32.51 31.82 32.14 1,108,500 -0.25(-0.77%)
Sep 27, 2018 32.48 32.90 32.01 32.39 1,573,142 +0.06(+0.19%)
Sep 26, 2018 32.08 32.78 32.08 32.33 1,888,365 +0.31(+0.97%)
Sep 25, 2018 32.28 32.32 31.62 32.02 796,850 -0.23(-0.71%)
Sep 24, 2018 33.87 33.87 32.22 32.25 1,611,905 -1.67(-4.92%)
Sep 21, 2018 34.33 34.45 33.77 33.92 2,287,100 -0.42(-1.22%)
Sep 20, 2018 34.32 34.70 33.31 34.34 1,648,486 +0.30(+0.88%)
Sep 19, 2018 33.59 34.48 33.55 34.04 1,059,051 +0.52(+1.55%)
Sep 18, 2018 33.48 33.86 32.81 33.52 1,675,797 +0.05(+0.15%)
Sep 17, 2018 34.09 34.48 33.11 33.47 1,136,343 -0.57(-1.67%)
Sep 14, 2018 33.68 34.30 33.21 34.04 1,445,800 +0.24(+0.71%)
Sep 13, 2018 34.31 34.37 33.12 33.80 1,327,718 -0.46(-1.34%)
Sep 12, 2018 33.00 34.77 32.93 34.26 2,435,218 +1.66(+5.09%)
Sep 11, 2018 32.21 32.65 31.70 32.60 1,211,626 +0.17(+0.52%)
Sep 10, 2018 32.12 32.85 31.84 32.43 1,202,958 +0.62(+1.95%)
Sep 07, 2018 31.27 32.06 31.01 31.81 1,609,500 +0.48(+1.53%)
Sep 06, 2018 31.52 31.93 31.23 31.33 1,400,261 -0.25(-0.79%)
Sep 05, 2018 30.56 31.84 30.46 31.58 1,943,567 +0.96(+3.14%)
Sep 04, 2018 31.00 31.00 29.94 30.62 2,256,143 -0.49(-1.58%)
Aug 31, 2018 31.11 31.11 31.11 0 -1.07(-3.33%)
Aug 30, 2018 33.90 33.93 32.14 32.18 1,325,221 -1.86(-5.46%)
Aug 29, 2018 33.96 34.22 33.38 34.04 914,494 +0.08(+0.24%)
Aug 28, 2018 33.40 34.85 33.23 33.96 1,433,220 +0.75(+2.26%)
Aug 27, 2018 33.20 34.00 33.08 33.21 1,374,348 +0.06(+0.18%)
Aug 24, 2018 33.91 34.53 32.96 33.15 1,703,800 -0.58(-1.72%)
Aug 23, 2018 34.20 34.31 33.21 33.73 3,783,038 -0.69(-2.00%)
Aug 22, 2018 35.23 35.41 34.05 34.42 2,112,299 -0.74(-2.10%)
Aug 21, 2018 34.70 35.45 34.56 35.16 1,055,727 +0.40(+1.15%)
Aug 20, 2018 35.07 35.48 34.64 34.76 2,815,015 -0.19(-0.54%)
Aug 17, 2018 34.41 35.20 34.06 34.95 1,156,700 +0.46(+1.33%)
Aug 16, 2018 34.33 35.02 34.08 34.49 2,220,394 +0.34(+1.00%)
Aug 15, 2018 34.68 34.83 33.51 34.15 1,123,754 -0.67(-1.92%)
Aug 14, 2018 34.24 35.21 34.24 34.82 1,711,014 +0.74(+2.17%)
Aug 13, 2018 33.53 34.28 33.53 34.08 1,308,759 +0.37(+1.10%)
Aug 10, 2018 33.99 34.07 33.23 33.71 1,829,600 -0.72(-2.09%)
Aug 09, 2018 33.30 34.74 33.30 34.43 2,346,882 +1.58(+4.79%)
Aug 08, 2018 36.00 36.80 32.50 32.85 9,113,814 -5.89(-15.19%)
Aug 07, 2018 37.00 39.15 36.64 38.74 4,968,612 +2.96(+8.27%)
Aug 06, 2018 36.15 36.19 34.74 35.78 2,495,089 +0.26(+0.73%)
Aug 03, 2018 34.49 35.66 34.49 35.52 2,452,600 +1.15(+3.35%)
Aug 02, 2018 33.92 34.72 33.63 34.37 1,679,132 +0.43(+1.27%)
Aug 01, 2018 34.74 34.74 33.44 33.94 1,777,368 -0.91(-2.61%)
Jul 31, 2018 34.08 35.05 34.02 34.85 1,357,352 +0.83(+2.44%)
Jul 30, 2018 34.44 35.44 33.89 34.02 2,944,957 +0.78(+2.35%)
Jul 27, 2018 33.40 34.17 32.87 33.24 1,552,500 -0.22(-0.66%)
Jul 26, 2018 33.29 34.30 33.02 33.46 965,934 +0.02(+0.06%)
Jul 25, 2018 32.94 33.58 32.64 33.44 1,032,657 +0.49(+1.49%)
Jul 24, 2018 33.45 32.40 32.95 1,467,650 +0.09(+0.27%)
Jul 23, 2018 32.59 33.15 32.02 32.86 1,289,261 +0.11(+0.34%)
Jul 20, 2018 32.52 33.00 32.33 32.75 1,015,409 +0.04(+0.12%)
Jul 19, 2018 32.38 32.97 31.90 32.71 1,320,396 +0.40(+1.24%)
Jul 18, 2018 31.94 32.95 31.88 32.31 1,792,199 +0.33(+1.03%)
Jul 17, 2018 31.77 32.80 31.51 31.98 1,566,630 +0.19(+0.60%)
Jul 16, 2018 32.01 32.50 30.67 31.79 2,172,346 -0.11(-0.34%)
Jul 13, 2018 32.35 31.31 31.90 1,374,281 +0.15(+0.47%)
Jul 12, 2018 32.03 32.03 31.33 31.75 1,204,880 -0.13(-0.41%)
Jul 11, 2018 32.56 32.65 31.56 31.88 1,967,021 -1.13(-3.42%)
Jul 10, 2018 34.65 34.92 32.93 33.01 1,552,613 -1.66(-4.79%)
Jul 09, 2018 33.45 35.00 33.35 34.67 1,615,681 +1.26(+3.77%)
Jul 06, 2018 33.49 34.22 33.30 33.41 1,619,762 +0.06(+0.18%)
Jul 05, 2018 32.53 33.37 32.20 33.35 1,834,383 +0.83(+2.55%)
Jul 03, 2018 32.52 32.52 32.52 0 +0.01(+0.03%)
Jul 02, 2018 32.00 32.53 31.34 32.51 2,159,086 +0.01(+0.03%)
Jun 29, 2018 32.50 32.88 32.17 32.50 2,350,890 +0.32(+0.99%)
Jun 28, 2018 33.17 33.49 31.58 32.18 3,248,485 -1.23(-3.68%)
Jun 27, 2018 34.88 35.11 33.20 33.41 3,097,081 -1.52(-4.35%)
Jun 26, 2018 37.71 37.81 34.55 34.93 3,972,544 -3.73(-9.65%)
Jun 25, 2018 41.40 41.40 38.36 38.66 2,759,801 -3.15(-7.53%)
Jun 22, 2018 41.62 43.21 41.62 41.81 2,021,911 +0.56(+1.36%)
Jun 21, 2018 41.91 41.91 40.93 41.25 1,275,965 -0.60(-1.43%)
Jun 20, 2018 41.46 42.05 41.09 41.85 946,487 +0.42(+1.01%)
Jun 19, 2018 41.00 41.47 40.43 41.43 1,399,912 -0.01(-0.02%)
Jun 18, 2018 41.07 41.51 40.42 41.44 730,618 +0.17(+0.41%)
Jun 15, 2018 41.93 41.18 41.27 1,403,453 -0.66(-1.57%)
Jun 14, 2018 42.20 42.36 41.61 41.93 1,249,722 -0.22(-0.52%)
Jun 13, 2018 42.77 43.38 41.64 42.15 1,235,296 -0.65(-1.52%)
Jun 12, 2018 40.93 43.04 40.90 42.80 2,392,671 +1.86(+4.54%)
Jun 11, 2018 39.32 41.49 39.32 40.94 2,786,308 +1.63(+4.15%)
Jun 08, 2018 38.86 39.48 38.29 39.31 1,691,835 +0.46(+1.18%)
Jun 07, 2018 38.31 38.97 38.31 38.85 1,227,367 +0.65(+1.70%)
Jun 06, 2018 38.22 38.20 1,420,485 +0.37(+0.98%)
Jun 05, 2018 38.30 38.82 37.59 37.83 1,581,700 -0.39(-1.02%)
Jun 04, 2018 38.45 38.86 37.72 38.22 1,478,862 -0.21(-0.55%)
Jun 01, 2018 39.35 39.40 38.17 38.43 1,300,582 -0.56(-1.44%)
May 31, 2018 39.68 39.77 38.92 38.99 1,466,775 -0.69(-1.74%)
May 30, 2018 40.65 40.66 39.39 39.68 2,690,856 -0.67(-1.66%)
May 29, 2018 41.89 42.20 40.27 40.35 1,685,737 -1.76(-4.18%)
May 25, 2018 42.11 42.11 42.11 0 -0.91(-2.12%)
May 24, 2018 42.80 43.52 42.53 43.02 1,711,581 +0.16(+0.37%)
May 23, 2018 42.45 43.03 42.21 42.86 2,775,798 +0.12(+0.28%)
May 22, 2018 43.38 43.61 42.69 42.74 2,206,114 -0.29(-0.67%)
May 21, 2018 42.13 43.07 41.82 43.03 3,056,864 +1.03(+2.45%)
May 18, 2018 44.61 44.94 41.85 42.00 2,851,083 -2.75(-6.15%)
May 17, 2018 43.93 45.15 43.89 44.75 1,768,597 +0.93(+2.12%)
May 16, 2018 42.99 44.15 42.91 43.82 1,267,551 +0.78(+1.81%)
May 15, 2018 43.19 43.92 42.92 43.04 1,324,905 -0.36(-0.83%)
May 14, 2018 43.50 44.34 43.23 43.40 2,420,362 +0.00(+0.00%)
May 11, 2018 43.25 43.72 42.80 43.40 1,435,808 +0.34(+0.79%)
May 10, 2018 41.90 43.50 41.73 43.06 1,903,817 +1.19(+2.84%)
May 09, 2018 43.59 43.72 41.47 41.87 2,994,971 -1.57(-3.61%)
May 08, 2018 43.90 44.32 43.01 43.44 4,196,905 -1.03(-2.32%)
May 07, 2018 44.36 45.44 44.18 44.47 2,571,718 -0.29(-0.65%)
May 04, 2018 43.33 46.61 43.00 44.76 3,373,114 +1.44(+3.32%)
May 03, 2018 49.00 49.00 42.38 43.32 5,391,706 -5.66(-11.56%)
May 02, 2018 47.83 49.70 47.83 48.98 2,850,420 +1.04(+2.17%)
May 01, 2018 49.22 49.42 47.86 47.94 3,018,983 -1.47(-2.98%)
Apr 30, 2018 49.15 50.11 48.79 49.41 2,191,099 +0.42(+0.86%)
Apr 27, 2018 48.56 49.31 48.16 48.99 2,064,436 +0.43(+0.89%)
Apr 26, 2018 48.73 48.97 47.68 48.56 6,097,690 +0.50(+1.04%)
Apr 25, 2018 47.61 48.53 47.41 48.06 1,658,307 +0.46(+0.97%)
Apr 24, 2018 47.60 49.00 47.12 47.60 2,704,315 +0.05(+0.11%)
Apr 23, 2018 47.32 47.85 46.75 47.55 3,053,248 +0.43(+0.91%)
Apr 20, 2018 48.11 48.43 46.88 47.12 2,377,786 -1.46(-3.01%)
Apr 19, 2018 48.25 49.50 47.94 48.58 1,487,572 +0.37(+0.77%)
Apr 18, 2018 47.95 48.92 47.95 48.21 3,192,716 +0.63(+1.32%)
Apr 17, 2018 49.93 50.15 47.01 47.58 3,006,826 -2.02(-4.07%)
Apr 16, 2018 49.35 50.14 49.35 49.60 3,353,113 +0.86(+1.76%)
Apr 13, 2018 49.84 49.84 48.60 48.74 1,045,113 -0.83(-1.67%)
Apr 12, 2018 48.58 49.87 48.20 49.57 1,298,381 +1.26(+2.61%)
Apr 11, 2018 48.34 48.87 47.94 48.31 1,579,042 -1.47(-2.95%)
Apr 10, 2018 48.99 50.32 48.63 49.78 1,631,278 +1.71(+3.56%)
Apr 09, 2018 48.36 49.22 48.03 48.07 1,836,025 -0.18(-0.37%)
Apr 06, 2018 49.04 49.89 47.74 48.25 1,662,308 -1.25(-2.53%)
Apr 05, 2018 49.27 49.92 49.02 49.50 856,851 +0.51(+1.04%)
Apr 04, 2018 47.45 49.21 47.19 48.99 1,299,757 +0.75(+1.55%)
Apr 03, 2018 46.51 48.33 46.30 48.24 2,148,373 +1.95(+4.21%)
Apr 02, 2018 46.85 47.37 46.03 46.29 1,863,349 -0.55(-1.17%)
Mar 29, 2018 46.84 46.84 46.84 0 -0.47(-0.99%)
Mar 28, 2018 46.97 47.80 46.65 47.31 1,202,002 +0.37(+0.79%)
Mar 27, 2018 47.75 48.08 46.52 46.94 1,313,168 -0.43(-0.91%)
Mar 26, 2018 46.70 47.54 45.58 47.37 1,966,860 +1.37(+2.98%)
Mar 23, 2018 47.98 48.50 45.79 46.00 2,011,343 -2.06(-4.29%)
Mar 22, 2018 48.82 49.79 48.05 48.06 1,498,193 -1.34(-2.71%)
Mar 21, 2018 50.17 50.67 49.33 49.40 2,123,609 -0.95(-1.89%)
Mar 20, 2018 49.53 50.88 49.27 50.35 4,669,524 +1.08(+2.19%)
Mar 19, 2018 48.72 49.50 48.30 49.27 3,008,586 +0.34(+0.69%)
Mar 16, 2018 48.72 49.91 48.57 48.93 4,609,648 +0.21(+0.43%)
Mar 15, 2018 48.76 48.79 47.65 48.72 1,629,006 +0.23(+0.47%)
Mar 14, 2018 48.70 48.92 48.08 48.49 866,196 +0.12(+0.25%)
Mar 13, 2018 48.48 49.07 48.20 48.37 1,337,579 +0.08(+0.17%)
Mar 12, 2018 47.94 48.63 47.59 48.29 1,347,374 +0.62(+1.30%)
Mar 09, 2018 46.22 48.02 46.16 47.67 2,528,572 +1.57(+3.41%)
Mar 08, 2018 46.42 46.78 45.47 46.10 1,744,950 -0.12(-0.26%)
Mar 07, 2018 46.22 2,500,356 -0.60(-1.28%)
Mar 06, 2018 46.06 46.90 45.59 46.82 1,379,923 +1.03(+2.25%)
Mar 05, 2018 45.41 46.46 44.73 45.79 1,075,756 +0.25(+0.55%)
Mar 02, 2018 43.78 45.90 43.54 45.54 1,778,508 +1.22(+2.75%)
Mar 01, 2018 45.28 45.79 43.65 44.32 2,370,691 -0.86(-1.90%)
Feb 28, 2018 44.88 45.90 43.65 45.18 1,721,120 -0.06(-0.13%)
Feb 27, 2018 46.51 47.07 45.23 45.24 2,303,956 -1.07(-2.31%)
Feb 26, 2018 45.84 47.00 45.59 46.31 4,731,319 +0.48(+1.05%)
Feb 23, 2018 45.40 45.99 44.50 45.83 5,010,524 +1.63(+3.69%)
Feb 22, 2018 45.13 44.20 10,375,784 +5.24(+13.45%)
Feb 21, 2018 40.12 40.26 38.77 38.96 3,142,773 -0.98(-2.45%)
Feb 20, 2018 39.62 40.83 39.54 39.94 2,273,132 -0.08(-0.20%)
Feb 16, 2018 40.02 40.02 40.02 0 +1.22(+3.14%)
Feb 15, 2018 39.00 39.69 37.95 38.80 1,737,677 +0.07(+0.18%)
Feb 14, 2018 37.74 39.13 36.90 38.73 5,539,161 -1.39(-3.46%)
Feb 13, 2018 40.12 2,763,885 -0.65(-1.59%)
Feb 12, 2018 41.00 41.16 39.28 40.77 1,711,918 -0.21(-0.51%)
Feb 09, 2018 40.79 41.44 38.79 40.98 3,793,118 +0.60(+1.49%)
Feb 08, 2018 44.67 40.36 40.38 5,206,822 -3.88(-8.77%)
Feb 07, 2018 43.84 44.75 43.08 44.26 1,966,359 +0.43(+0.98%)
Feb 06, 2018 40.91 44.44 39.78 43.83 2,244,060 +1.03(+2.41%)
Feb 05, 2018 43.10 44.36 42.21 42.80 1,422,156 -0.82(-1.88%)
Feb 02, 2018 44.34 44.79 43.50 43.62 935,737 -1.13(-2.53%)
Feb 01, 2018 44.40 45.71 44.06 44.75 809,718 -0.21(-0.47%)
Jan 31, 2018 45.90 46.61 44.81 44.96 841,432 -0.84(-1.83%)
Jan 30, 2018 45.83 46.03 45.26 45.80 1,056,619 -0.61(-1.31%)
Jan 29, 2018 46.19 47.18 45.77 46.41 1,150,326 -0.04(-0.09%)
Jan 26, 2018 45.40 46.83 45.02 46.45 1,601,866 +1.39(+3.08%)
Jan 25, 2018 45.19 45.25 44.14 45.06 1,268,522 +0.14(+0.31%)
Jan 24, 2018 46.01 46.09 44.83 44.92 1,178,426 -0.83(-1.81%)
Jan 23, 2018 45.55 46.30 44.81 45.75 1,047,790 +0.07(+0.15%)
Jan 22, 2018 45.86 46.69 45.09 45.68 2,162,992 -0.10(-0.22%)
Jan 19, 2018 43.18 46.03 43.03 45.78 2,271,212 +2.43(+5.61%)
Jan 18, 2018 43.24 44.85 42.99 43.35 2,014,347 +0.45(+1.05%)
Jan 17, 2018 42.66 44.08 42.13 42.90 2,318,180 +0.39(+0.92%)
Jan 16, 2018 48.86 49.13 42.11 42.51 6,995,227 -6.64(-13.51%)
Jan 12, 2018 49.15 49.15 49.15 0 +1.15(+2.40%)
Jan 11, 2018 44.95 48.12 44.95 48.00 3,458,658 +3.12(+6.95%)
Jan 10, 2018 45.45 43.94 44.88 983,141 +0.48(+1.08%)
Jan 09, 2018 45.17 45.47 44.21 44.40 2,140,329 -0.49(-1.09%)
Jan 08, 2018 44.45 44.97 43.76 44.89 1,636,865 +0.42(+0.94%)
Jan 05, 2018 43.70 44.61 43.43 44.47 1,611,068 +0.95(+2.18%)
Jan 04, 2018 44.00 44.42 43.31 43.52 1,087,513 -0.30(-0.68%)
Jan 03, 2018 44.38 44.60 43.75 43.82 2,792,038 -0.61(-1.37%)
Jan 02, 2018 43.97 44.68 43.60 44.43 1,306,916 +0.55(+1.25%)
Dec 29, 2017 43.88 43.88 43.88 0 -0.62(-1.39%)
Dec 28, 2017 44.43 44.71 43.77 44.50 4,035,454 +0.01(+0.02%)
Dec 27, 2017 44.89 45.41 44.40 44.49 1,649,212 -0.25(-0.56%)
Dec 26, 2017 44.43 45.58 44.43 44.74 1,669,933 -0.42(-0.93%)
Dec 22, 2017 44.80 45.19 44.33 45.16 952,994 +0.42(+0.94%)
Dec 21, 2017 44.14 44.88 44.03 44.74 1,091,205 +0.47(+1.06%)
Dec 20, 2017 44.86 44.86 44.14 44.27 1,516,792 -0.07(-0.16%)
Dec 19, 2017 45.52 46.22 44.31 44.34 3,246,279 -1.16(-2.55%)
Dec 18, 2017 44.35 45.99 44.33 45.50 3,592,714 +1.58(+3.60%)
Dec 15, 2017 42.69 44.37 42.69 43.92 5,047,791 +1.37(+3.22%)
Dec 14, 2017 42.90 43.28 42.02 42.55 3,021,019 -0.15(-0.35%)
Dec 13, 2017 41.69 43.32 41.69 42.70 1,971,558 +1.14(+2.74%)
Dec 12, 2017 41.33 42.21 41.15 41.56 2,555,193 +0.40(+0.97%)
Dec 11, 2017 40.55 41.87 40.50 41.16 3,191,569 +0.60(+1.48%)
Dec 08, 2017 41.11 41.45 40.50 40.56 12,060,669 -0.22(-0.54%)
Dec 07, 2017 39.67 41.59 39.51 40.78 2,316,430 +1.27(+3.21%)
Dec 06, 2017 39.28 39.91 39.01 39.51 950,794 +0.22(+0.56%)
Dec 05, 2017 39.66 40.45 38.88 39.29 1,198,238 -0.44(-1.11%)
Dec 04, 2017 40.37 41.00 39.71 39.73 5,357,446 -0.30(-0.75%)
Dec 01, 2017 38.07 40.05 37.96 40.03 3,049,679 +1.93(+5.07%)
Nov 30, 2017 37.95 38.43 37.11 38.10 1,501,569 +0.26(+0.69%)
Nov 29, 2017 36.15 37.87 36.15 37.84 1,767,021 +1.50(+4.13%)
Nov 28, 2017 35.65 36.37 35.35 36.34 1,354,583 +0.84(+2.37%)
Nov 27, 2017 34.88 35.67 34.88 35.50 1,381,130 +0.69(+1.98%)
Nov 24, 2017 35.00 35.45 34.62 34.81 854,947 +0.04(+0.12%)
Nov 22, 2017 35.74 36.00 34.68 34.77 1,102,176 -1.09(-3.04%)
Nov 21, 2017 35.83 36.19 35.60 35.86 1,000,745 +0.04(+0.11%)
Nov 20, 2017 34.86 35.96 34.45 35.82 1,620,065 +0.81(+2.31%)
Nov 17, 2017 34.25 35.05 34.05 35.01 3,012,122 +0.68(+1.98%)
Nov 16, 2017 33.52 34.45 33.52 34.33 2,505,319 +0.92(+2.75%)
Nov 15, 2017 32.30 33.95 31.97 33.41 3,275,430 +0.85(+2.61%)
Nov 14, 2017 33.14 33.36 32.38 32.56 2,680,899 -0.76(-2.28%)
Nov 13, 2017 33.05 33.70 32.57 33.32 1,938,426 -0.14(-0.42%)
Nov 10, 2017 35.36 35.54 32.41 33.46 4,172,855 -0.44(-1.30%)
Nov 09, 2017 35.10 35.51 33.68 33.90 2,496,801 -1.42(-4.03%)
Nov 08, 2017 34.81 35.40 33.98 35.33 5,032,815 +0.17(+0.47%)
Nov 07, 2017 38.00 38.71 33.63 35.16 9,988,710 -6.26(-15.11%)
Nov 06, 2017 40.76 41.92 40.75 41.42 3,553,242 +0.45(+1.10%)
Nov 03, 2017 40.90 41.43 40.88 40.97 1,961,671 +0.01(+0.02%)
Nov 02, 2017 41.15 41.44 40.87 40.96 1,520,607 -0.19(-0.46%)
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.