Stock Quote

Avis Budget Group (NQ: CAR )

169.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.94 13.18 12.89 12.90 1,805,660 -0.02(-0.15%)
Feb 28, 2012 13.30 13.30 12.75 12.92 2,267,254 -0.30(-2.27%)
Feb 27, 2012 13.17 13.32 12.94 13.22 3,163,586 -0.06(-0.45%)
Feb 24, 2012 13.03 13.39 13.02 13.28 2,136,499 +0.28(+2.15%)
Feb 23, 2012 12.80 13.09 12.73 13.00 2,608,799 +0.24(+1.88%)
Feb 22, 2012 12.78 13.01 12.68 12.76 3,323,969 -0.10(-0.78%)
Feb 21, 2012 13.03 13.21 12.68 12.86 4,836,427 -0.23(-1.72%)
Feb 17, 2012 12.67 13.09 12.57 13.09 4,489,093 +0.51(+4.01%)
Feb 16, 2012 13.45 13.54 11.96 12.58 12,903,788 -2.01(-13.78%)
Feb 15, 2012 14.66 14.76 14.40 14.59 2,433,272 -0.05(-0.34%)
Feb 14, 2012 15.05 15.09 14.50 14.64 2,116,275 -0.44(-2.92%)
Feb 13, 2012 15.18 15.31 14.95 15.08 1,384,108 +0.13(+0.87%)
Feb 10, 2012 14.82 15.23 14.53 14.95 1,524,329 -0.04(-0.27%)
Feb 09, 2012 15.23 15.37 14.91 14.99 1,405,291 -0.18(-1.19%)
Feb 08, 2012 15.34 15.47 14.77 15.17 2,057,095 -0.10(-0.65%)
Feb 07, 2012 15.00 15.52 15.00 15.27 2,005,638 +0.22(+1.46%)
Feb 06, 2012 14.77 15.09 14.71 15.05 1,368,435 +0.19(+1.28%)
Feb 03, 2012 14.60 14.86 14.40 14.86 2,948,695 +0.59(+4.13%)
Feb 02, 2012 14.62 14.68 14.21 14.27 2,271,532 -0.30(-2.06%)
Feb 01, 2012 14.54 14.80 14.40 14.57 2,198,020 +0.22(+1.53%)
Jan 31, 2012 14.52 14.68 14.21 14.35 1,220,463 -0.09(-0.62%)
Jan 30, 2012 14.35 14.60 14.17 14.44 1,300,650 -0.16(-1.10%)
Jan 27, 2012 14.15 14.65 14.09 14.60 1,064,375 +0.41(+2.89%)
Jan 26, 2012 14.41 14.62 14.10 14.19 1,566,043 -0.21(-1.46%)
Jan 25, 2012 13.92 14.59 13.91 14.40 1,890,342 +0.33(+2.35%)
Jan 24, 2012 13.37 14.19 13.30 14.07 2,325,950 +0.53(+3.91%)
Jan 23, 2012 13.28 13.63 13.24 13.54 1,698,745 +0.20(+1.50%)
Jan 20, 2012 13.44 13.44 12.89 13.34 1,984,268 -0.08(-0.60%)
Jan 19, 2012 12.99 13.63 12.94 13.42 2,278,710 +0.44(+3.39%)
Jan 18, 2012 12.66 13.06 12.63 12.98 1,351,997 +0.31(+2.45%)
Jan 17, 2012 12.59 12.75 12.39 12.67 1,607,603 +0.17(+1.36%)
Jan 13, 2012 12.49 12.60 12.30 12.50 1,496,530 -0.13(-1.03%)
Jan 12, 2012 12.36 12.75 12.10 12.63 2,505,991 +0.38(+3.10%)
Jan 11, 2012 11.90 12.30 11.88 12.25 1,606,699 +0.24(+2.00%)
Jan 10, 2012 11.64 12.02 11.64 12.01 2,617,934 +0.57(+4.98%)
Jan 09, 2012 11.23 11.54 11.05 11.44 2,226,709 +0.27(+2.42%)
Jan 06, 2012 10.99 11.31 10.84 11.17 1,484,526 +0.20(+1.82%)
Jan 05, 2012 10.84 11.17 10.59 10.97 1,998,751 +0.12(+1.11%)
Jan 04, 2012 11.06 11.24 10.84 10.85 1,791,765 +0.13(+1.21%)
Dec 30, 2011 10.71 10.86 10.62 10.72 974,404 -0.01(-0.09%)
Dec 29, 2011 10.69 10.80 10.65 10.73 1,189,598 +0.04(+0.37%)
Dec 28, 2011 11.16 11.18 10.68 10.69 1,166,853 -0.48(-4.30%)
Dec 27, 2011 11.23 11.38 11.12 11.17 800,811 -0.16(-1.41%)
Dec 23, 2011 11.18 11.39 11.09 11.33 873,611 +0.25(+2.26%)
Dec 21, 2011 10.93 11.15 10.75 11.08 927,097 +0.11(+1.00%)
Dec 20, 2011 10.67 11.06 10.62 10.97 1,461,826 +0.57(+5.48%)
Dec 19, 2011 11.02 11.14 10.39 10.40 1,817,422 -0.56(-5.11%)
Dec 16, 2011 10.66 10.99 10.66 10.96 1,869,500 +0.41(+3.89%)
Dec 15, 2011 10.78 10.83 10.50 10.55 1,707,838 -0.03(-0.28%)
Dec 14, 2011 10.84 10.95 10.51 10.58 2,745,031 -0.38(-3.47%)
Dec 13, 2011 11.53 11.59 10.89 10.96 1,617,839 -0.43(-3.78%)
Dec 12, 2011 11.48 11.58 11.22 11.39 1,513,672 -0.31(-2.65%)
Dec 09, 2011 11.31 11.70 11.31 11.70 1,806,358 +0.49(+4.37%)
Dec 08, 2011 11.80 11.80 11.18 11.21 2,519,364 -0.76(-6.35%)
Dec 07, 2011 11.85 12.15 11.67 11.97 2,181,769 +0.03(+0.25%)
Dec 06, 2011 12.13 12.16 11.86 11.94 2,443,926 -0.21(-1.73%)
Dec 05, 2011 12.35 12.50 11.97 12.15 2,177,810 -0.03(-0.25%)
Dec 02, 2011 12.01 12.28 11.90 12.18 4,661,437 +0.40(+3.40%)
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.