Stock Quote

Avis Budget Group (NQ: CAR )

171.60 USD +2.08 (+1.23%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.91 56.65 53.09 55.55 1,503,300 +1.73(+3.21%)
Feb 25, 2021 54.95 56.39 53.25 53.82 1,760,562 -2.08(-3.72%)
Feb 24, 2021 54.93 57.76 54.36 55.90 1,915,462 +1.40(+2.57%)
Feb 23, 2021 51.35 55.09 48.27 54.50 2,426,111 +4.00(+7.92%)
Feb 22, 2021 48.49 52.55 48.30 50.50 2,812,516 +1.75(+3.59%)
Feb 19, 2021 44.56 48.77 44.56 48.75 2,770,400 +4.70(+10.67%)
Feb 18, 2021 42.51 44.63 41.77 44.05 1,793,889 +1.23(+2.87%)
Feb 17, 2021 46.50 46.70 40.25 42.82 4,426,735 -2.88(-6.30%)
Feb 16, 2021 45.13 46.23 44.29 45.70 1,705,135 +0.99(+2.21%)
Feb 12, 2021 42.12 44.79 41.44 44.71 991,200 +1.96(+4.58%)
Feb 11, 2021 43.27 43.85 41.67 42.75 1,135,683 -0.52(-1.20%)
Feb 10, 2021 44.27 44.37 42.41 43.27 1,159,759 -0.54(-1.23%)
Feb 09, 2021 43.36 44.58 42.14 43.81 1,154,979 +0.57(+1.32%)
Feb 08, 2021 43.76 44.30 42.59 43.24 1,541,378 -0.13(-0.30%)
Feb 05, 2021 44.31 45.17 43.08 43.37 586,800 -0.41(-0.94%)
Feb 04, 2021 41.50 43.86 41.39 43.78 883,264 +2.54(+6.16%)
Feb 03, 2021 40.83 41.64 40.20 41.24 807,460 +0.65(+1.60%)
Feb 02, 2021 42.94 43.01 40.25 40.59 1,219,004 -1.88(-4.43%)
Feb 01, 2021 41.83 42.79 40.50 42.47 764,798 +1.13(+2.73%)
Jan 29, 2021 41.49 43.00 40.59 41.34 1,348,500 +0.05(+0.12%)
Jan 28, 2021 44.30 45.62 40.55 41.29 1,787,219 -2.06(-4.75%)
Jan 27, 2021 44.05 49.94 43.01 43.35 3,200,589 -0.88(-1.99%)
Jan 26, 2021 41.58 44.97 41.29 44.23 1,853,676 +3.21(+7.83%)
Jan 25, 2021 41.85 42.75 38.89 41.02 1,669,992 -0.03(-0.07%)
Jan 22, 2021 41.15 41.88 40.22 41.05 794,000 -0.75(-1.79%)
Jan 21, 2021 40.51 42.83 40.20 41.80 1,185,386 +0.58(+1.41%)
Jan 20, 2021 38.09 41.98 37.83 41.22 2,331,232 +3.58(+9.51%)
Jan 19, 2021 39.59 39.73 37.55 37.64 1,223,965 -1.35(-3.46%)
Jan 15, 2021 38.51 39.95 37.11 38.99 1,405,800 +0.01(+0.03%)
Jan 14, 2021 38.13 39.88 38.07 38.98 1,037,722 +1.51(+4.03%)
Jan 13, 2021 38.58 38.78 37.25 37.47 1,331,147 -1.30(-3.35%)
Jan 12, 2021 38.39 39.99 38.03 38.77 898,290 -0.21(-0.54%)
Jan 11, 2021 36.31 39.97 36.05 38.98 1,600,137 +1.63(+4.36%)
Jan 08, 2021 38.07 38.07 36.81 37.35 1,434,600 -0.28(-0.74%)
Jan 07, 2021 37.27 38.33 37.27 37.63 1,353,175 +0.70(+1.90%)
Jan 06, 2021 36.65 37.73 36.25 36.93 973,815 +0.88(+2.44%)
Jan 05, 2021 35.31 36.94 35.31 36.05 929,325 +0.61(+1.72%)
Jan 04, 2021 37.71 38.13 34.99 35.44 1,248,232 -1.86(-4.99%)
Dec 31, 2020 37.30 37.30 37.30 571,208 -0.29(-0.77%)
Dec 30, 2020 36.71 38.03 36.62 37.59 571,208 +0.49(+1.32%)
Dec 29, 2020 37.01 37.45 36.06 37.10 761,915 +0.55(+1.50%)
Dec 28, 2020 37.27 38.44 36.53 36.55 1,105,136 -0.35(-0.95%)
Dec 24, 2020 36.71 37.00 35.35 36.90 651,600 +0.38(+1.04%)
Dec 23, 2020 35.15 36.70 34.95 36.52 1,080,778 +1.85(+5.34%)
Dec 22, 2020 35.92 36.20 34.41 34.67 1,022,900 -0.75(-2.12%)
Dec 21, 2020 35.08 36.16 34.85 35.42 1,244,285 -0.82(-2.26%)
Dec 18, 2020 37.11 37.37 36.01 36.24 1,640,800 -1.14(-3.05%)
Dec 17, 2020 37.99 38.09 36.91 37.38 755,966 -0.32(-0.85%)
Dec 16, 2020 37.80 38.27 36.82 37.70 1,137,426 +0.04(+0.11%)
Dec 15, 2020 37.90 38.62 36.70 37.66 1,080,742 +0.35(+0.94%)
Dec 14, 2020 40.09 40.24 37.17 37.31 1,738,749 -1.76(-4.50%)
Dec 11, 2020 39.03 39.69 38.54 39.07 1,292,800 -1.04(-2.59%)
Dec 10, 2020 38.42 40.17 37.31 40.11 1,466,418 +0.78(+1.98%)
Dec 09, 2020 39.00 41.38 38.72 39.33 1,837,751 +1.35(+3.55%)
Dec 08, 2020 38.13 39.22 37.54 37.98 1,299,706 -0.42(-1.09%)
Dec 07, 2020 39.51 39.60 38.02 38.40 1,779,905 -1.32(-3.32%)
Dec 04, 2020 39.21 40.66 38.67 39.72 2,197,000 +1.44(+3.76%)
Dec 03, 2020 37.97 39.58 37.35 38.28 3,083,207 +0.60(+1.59%)
Dec 02, 2020 36.03 38.21 35.55 37.68 1,132,268 +1.10(+3.01%)
Dec 01, 2020 35.91 37.32 35.20 36.58 1,143,520 +1.41(+4.01%)
Nov 30, 2020 36.65 36.74 34.81 35.17 1,734,093 -1.86(-5.02%)
Nov 27, 2020 37.70 37.83 36.80 37.03 823,800 -0.54(-1.44%)
Nov 25, 2020 37.56 38.37 36.83 37.57 998,900 -0.66(-1.73%)
Nov 24, 2020 38.54 39.85 37.25 38.23 1,532,585 +1.23(+3.32%)
Nov 23, 2020 35.69 37.56 35.43 37.00 1,721,831 +2.21(+6.35%)
Nov 20, 2020 35.95 36.06 34.56 34.79 1,347,300 -1.16(-3.23%)
Nov 19, 2020 35.23 36.08 34.53 35.95 1,207,139 +0.85(+2.42%)
Nov 18, 2020 36.97 37.63 35.09 35.10 1,815,234 -1.50(-4.10%)
Nov 17, 2020 37.20 37.73 36.19 36.60 1,143,341 -0.56(-1.51%)
Nov 16, 2020 40.00 40.00 36.80 37.16 2,629,667 +0.45(+1.23%)
Nov 13, 2020 35.62 36.92 35.57 36.71 1,065,800 +1.47(+4.17%)
Nov 12, 2020 34.80 36.56 34.58 35.24 1,202,961 -0.43(-1.21%)
Nov 11, 2020 37.00 37.18 35.42 35.67 1,242,966 -1.51(-4.06%)
Nov 10, 2020 37.43 38.54 36.38 37.18 1,936,716 -0.71(-1.87%)
Nov 09, 2020 36.54 41.45 36.20 37.89 4,595,892 +6.94(+22.42%)
Nov 06, 2020 32.30 32.44 30.53 30.95 2,320,900 -1.36(-4.21%)
Nov 05, 2020 29.05 33.08 28.80 32.31 5,172,827 +3.94(+13.89%)
Nov 04, 2020 30.40 30.90 28.20 28.37 4,561,539 -2.20(-7.20%)
Nov 03, 2020 31.27 31.90 30.56 30.57 1,970,005 +0.05(+0.16%)
Nov 02, 2020 34.26 34.30 30.26 30.52 4,695,673 -3.15(-9.36%)
Oct 30, 2020 35.21 35.70 33.03 33.67 4,418,000 -3.03(-8.26%)
Oct 29, 2020 34.91 37.10 34.00 36.70 3,648,750 +1.54(+4.38%)
Oct 28, 2020 34.51 35.49 33.47 35.16 2,782,801 -0.82(-2.28%)
Oct 27, 2020 36.24 37.36 35.88 35.98 2,346,403 -0.77(-2.10%)
Oct 26, 2020 39.50 39.50 36.07 36.75 3,445,561 -3.63(-8.99%)
Oct 23, 2020 38.46 40.96 37.70 40.38 3,236,900 +2.26(+5.93%)
Oct 22, 2020 37.81 38.67 37.11 38.12 2,051,555 +0.73(+1.95%)
Oct 21, 2020 36.07 37.99 35.27 37.39 2,749,257 +1.15(+3.17%)
Oct 20, 2020 33.50 37.31 33.16 36.24 6,134,094 +3.14(+9.49%)
Oct 19, 2020 32.35 33.70 32.07 33.10 1,931,600 +1.15(+3.60%)
Oct 16, 2020 30.59 32.37 30.24 31.95 1,726,800 +1.35(+4.41%)
Oct 15, 2020 29.30 30.66 28.91 30.60 994,805 +0.75(+2.51%)
Oct 14, 2020 29.88 30.56 29.55 29.85 1,833,051 +0.39(+1.32%)
Oct 13, 2020 30.00 30.25 28.94 29.46 1,707,463 -1.13(-3.69%)
Oct 12, 2020 31.72 31.93 30.44 30.59 1,094,461 -0.98(-3.10%)
Oct 09, 2020 31.80 32.58 31.17 31.57 1,807,100 +0.40(+1.28%)
Oct 08, 2020 31.24 31.76 30.66 31.17 1,705,495 +0.56(+1.83%)
Oct 07, 2020 29.82 30.97 29.63 30.61 2,899,088 +1.56(+5.37%)
Oct 06, 2020 29.56 30.75 28.75 29.05 2,162,924 -0.02(-0.07%)
Oct 05, 2020 28.81 29.75 28.56 29.07 1,614,903 +0.73(+2.58%)
Oct 02, 2020 27.31 29.14 27.25 28.34 1,900,500 -0.39(-1.36%)
Oct 01, 2020 26.65 28.84 26.52 28.73 3,317,852 +2.41(+9.16%)
Sep 30, 2020 26.01 26.81 25.54 26.32 2,781,242 +0.50(+1.94%)
Sep 29, 2020 27.30 27.32 25.69 25.82 2,040,995 -1.70(-6.18%)
Sep 28, 2020 28.11 28.41 27.33 27.52 1,761,534 +0.31(+1.14%)
Sep 25, 2020 27.06 27.56 26.79 27.21 1,678,500 +0.01(+0.04%)
Sep 24, 2020 27.14 27.93 26.26 27.20 1,858,894 -0.46(-1.66%)
Sep 23, 2020 29.01 30.37 27.63 27.66 2,299,926 -1.23(-4.26%)
Sep 22, 2020 29.07 30.28 28.47 28.89 1,535,190 +0.08(+0.28%)
Sep 21, 2020 29.67 29.93 27.82 28.81 3,705,649 -2.13(-6.88%)
Sep 18, 2020 32.57 32.59 30.67 30.94 3,046,700 -1.63(-5.00%)
Sep 17, 2020 30.93 33.09 30.36 32.57 1,978,027 +0.96(+3.04%)
Sep 16, 2020 32.65 33.13 31.52 31.61 1,648,165 -0.90(-2.77%)
Sep 15, 2020 34.42 34.65 32.33 32.51 2,020,483 -1.56(-4.58%)
Sep 14, 2020 34.02 34.25 33.27 34.07 1,288,823 +0.72(+2.16%)
Sep 11, 2020 34.38 34.38 32.95 33.35 1,317,900 -1.00(-2.91%)
Sep 10, 2020 34.86 35.74 34.15 34.35 1,169,620 -0.06(-0.17%)
Sep 09, 2020 34.73 34.73 33.54 34.41 1,384,097 -0.13(-0.38%)
Sep 08, 2020 34.50 35.96 34.05 34.54 1,248,780 -0.33(-0.95%)
Sep 04, 2020 35.29 35.58 33.51 34.87 1,129,800 +0.29(+0.84%)
Sep 03, 2020 35.80 36.96 33.80 34.58 1,883,973 -1.60(-4.42%)
Sep 02, 2020 35.62 36.32 34.06 36.18 1,975,752 +0.87(+2.46%)
Sep 01, 2020 33.76 35.70 33.17 35.31 1,915,978 +1.20(+3.52%)
Aug 31, 2020 35.31 35.31 33.83 34.11 2,023,040 -1.20(-3.40%)
Aug 28, 2020 34.50 35.38 34.30 35.31 1,635,300 +1.16(+3.40%)
Aug 27, 2020 33.21 34.39 33.21 34.15 1,872,042 +0.86(+2.58%)
Aug 26, 2020 33.66 34.24 33.00 33.29 1,162,199 -0.60(-1.77%)
Aug 25, 2020 34.55 34.78 32.96 33.89 1,444,758 -0.06(-0.18%)
Aug 24, 2020 33.00 34.74 32.43 33.95 2,007,428 +1.61(+4.98%)
Aug 21, 2020 33.10 33.40 31.86 32.34 1,939,500 -0.64(-1.94%)
Aug 20, 2020 32.53 33.58 31.78 32.98 2,659,838 +0.15(+0.46%)
Aug 19, 2020 31.46 33.80 31.29 32.83 2,404,136 +1.20(+3.79%)
Aug 18, 2020 30.72 31.90 30.37 31.63 1,791,960 +0.79(+2.56%)
Aug 17, 2020 31.31 31.31 29.96 30.84 1,503,844 -0.39(-1.25%)
Aug 14, 2020 30.85 31.63 30.61 31.23 1,577,200 +0.04(+0.13%)
Aug 13, 2020 30.95 31.93 30.21 31.19 2,479,975 -0.30(-0.95%)
Aug 12, 2020 32.84 33.07 31.01 31.49 2,859,934 -0.70(-2.17%)
Aug 11, 2020 30.99 34.07 30.71 32.19 6,195,621 +2.12(+7.05%)
Aug 10, 2020 28.65 30.23 28.62 30.07 3,084,533 +1.89(+6.71%)
Aug 07, 2020 27.99 28.47 27.39 28.18 1,306,700 -0.20(-0.70%)
Aug 06, 2020 28.19 29.37 27.81 28.38 2,281,816 +0.10(+0.35%)
Aug 05, 2020 26.07 28.53 26.05 28.28 5,576,119 +2.66(+10.38%)
Aug 04, 2020 25.22 26.19 25.14 25.62 2,526,754 +0.24(+0.95%)
Aug 03, 2020 25.68 25.88 24.44 25.38 3,243,382 -0.52(-2.01%)
Jul 31, 2020 26.57 26.74 25.17 25.90 4,349,700 -0.64(-2.41%)
Jul 30, 2020 26.99 27.08 24.85 26.54 5,530,290 -0.92(-3.35%)
Jul 29, 2020 30.22 30.68 27.28 27.46 7,094,577 -0.14(-0.51%)
Jul 28, 2020 28.32 28.85 27.45 27.60 3,354,593 -1.02(-3.56%)
Jul 27, 2020 29.39 29.50 27.58 28.62 2,748,225 -0.86(-2.92%)
Jul 24, 2020 28.76 29.68 28.35 29.48 2,180,700 +0.49(+1.69%)
Jul 23, 2020 29.53 29.84 28.51 28.99 2,088,780 -0.86(-2.88%)
Jul 22, 2020 28.57 30.09 28.53 29.85 2,108,011 +0.96(+3.32%)
Jul 21, 2020 29.44 29.89 28.82 28.89 2,024,395 +0.00(+0.00%)
Jul 20, 2020 29.45 29.84 28.33 28.89 1,956,067 -0.86(-2.89%)
Jul 17, 2020 30.05 30.50 29.41 29.75 1,772,800 -0.22(-0.73%)
Jul 16, 2020 29.32 30.54 29.01 29.97 2,551,804 -0.71(-2.31%)
Jul 15, 2020 29.89 31.14 29.33 30.68 4,624,644 +2.26(+7.95%)
Jul 14, 2020 26.25 28.48 26.04 28.42 3,216,363 +1.43(+5.30%)
Jul 13, 2020 28.69 29.16 26.95 26.99 3,727,506 -1.05(-3.74%)
Jul 10, 2020 26.96 28.62 26.58 28.04 3,281,900 +1.20(+4.47%)
Jul 09, 2020 28.80 29.35 26.24 26.84 5,689,922 -1.68(-5.89%)
Jul 08, 2020 25.53 28.67 25.06 28.52 4,887,292 +3.19(+12.59%)
Jul 07, 2020 26.41 26.49 25.25 25.33 4,732,209 -1.59(-5.91%)
Jul 06, 2020 27.54 27.74 26.22 26.92 4,865,659 +1.00(+3.86%)
Jul 02, 2020 25.38 29.10 25.01 25.92 15,308,500 +3.44(+15.30%)
Jul 01, 2020 23.28 24.35 22.19 22.48 3,679,318 -0.41(-1.79%)
Jun 30, 2020 22.74 23.48 22.05 22.89 3,592,539 +0.18(+0.79%)
Jun 29, 2020 20.73 22.73 20.45 22.71 3,518,036 +2.11(+10.24%)
Jun 26, 2020 22.00 22.12 20.10 20.60 5,063,000 -1.68(-7.54%)
Jun 25, 2020 21.30 22.58 21.07 22.28 3,673,193 +0.30(+1.36%)
Jun 24, 2020 23.70 24.20 21.55 21.98 5,340,098 -2.66(-10.80%)
Jun 23, 2020 24.92 24.92 23.24 24.64 4,005,696 +0.23(+0.94%)
Jun 22, 2020 25.11 25.42 23.94 24.41 3,828,931 -1.17(-4.57%)
Jun 19, 2020 27.00 27.30 24.82 25.58 7,429,500 -0.72(-2.74%)
Jun 18, 2020 25.48 27.04 25.05 26.30 3,433,998 +0.62(+2.41%)
Jun 17, 2020 27.55 27.61 25.58 25.68 5,459,330 -2.41(-8.58%)
Jun 16, 2020 29.22 29.63 25.98 28.09 7,980,685 +1.74(+6.60%)
Jun 15, 2020 23.87 27.02 23.50 26.35 6,279,663 +0.16(+0.61%)
Jun 12, 2020 26.31 27.04 24.65 26.19 6,300,000 +3.09(+13.38%)
Jun 11, 2020 22.02 25.49 21.60 23.10 9,095,271 -3.99(-14.73%)
Jun 10, 2020 29.01 29.04 25.52 27.09 7,120,037 -2.03(-6.97%)
Jun 09, 2020 30.12 31.85 29.01 29.12 7,232,040 -3.16(-9.79%)
Jun 08, 2020 33.32 36.42 31.78 32.28 13,900,177 +0.85(+2.70%)
Jun 05, 2020 31.25 33.68 29.33 31.43 12,477,600 +2.93(+10.28%)
Jun 04, 2020 27.74 30.39 27.26 28.50 11,281,855 +1.30(+4.78%)
Jun 03, 2020 24.43 27.40 24.36 27.20 9,560,178 +3.48(+14.67%)
Jun 02, 2020 25.74 26.05 23.25 23.72 8,842,427 -0.76(-3.10%)
Jun 01, 2020 21.44 24.85 21.36 24.48 8,836,922 +2.95(+13.70%)
May 29, 2020 19.46 22.02 19.10 21.53 8,649,200 +1.51(+7.54%)
May 28, 2020 22.03 22.22 19.79 20.02 8,028,070 -1.95(-8.88%)
May 27, 2020 19.80 22.10 18.57 21.97 13,387,881 +3.36(+18.05%)
May 26, 2020 17.46 19.80 17.46 18.61 11,248,785 +1.89(+11.30%)
May 22, 2020 17.06 17.25 15.52 16.72 7,730,600 +0.16(+0.97%)
May 21, 2020 15.89 17.25 15.76 16.56 9,603,027 +1.20(+7.81%)
May 20, 2020 14.28 16.03 14.15 15.36 9,926,228 +1.65(+12.04%)
May 19, 2020 14.83 15.07 13.54 13.71 8,313,494 -1.04(-7.05%)
May 18, 2020 12.90 14.85 12.85 14.75 12,072,457 +2.87(+24.16%)
May 15, 2020 11.50 12.20 11.21 11.88 6,483,500 -0.02(-0.17%)
May 14, 2020 10.28 11.96 9.440 11.90 12,472,347 +1.17(+10.90%)
May 13, 2020 12.34 12.39 10.31 10.73 10,300,084 -1.53(-12.48%)
May 12, 2020 13.20 13.68 12.25 12.26 6,418,009 -0.88(-6.70%)
May 11, 2020 14.46 14.49 12.95 13.14 8,173,540 -1.60(-10.85%)
May 08, 2020 13.60 14.80 13.59 14.74 5,050,400 +1.69(+12.95%)
May 07, 2020 12.86 13.74 12.60 13.05 4,002,490 +0.58(+4.65%)
May 06, 2020 14.01 14.23 12.40 12.47 5,601,311 -1.41(-10.16%)
May 05, 2020 14.31 14.70 12.92 13.88 7,178,510 -0.09(-0.64%)
May 04, 2020 13.01 14.93 12.89 13.97 7,451,155 +0.07(+0.50%)
May 01, 2020 15.75 15.79 13.57 13.90 7,920,700 -2.58(-15.66%)
Apr 30, 2020 16.38 17.30 16.05 16.48 4,724,016 -0.52(-3.06%)
Apr 29, 2020 17.41 18.65 16.61 17.00 14,260,618 +0.48(+2.91%)
Apr 28, 2020 16.51 17.17 15.26 16.52 6,966,639 +1.32(+8.68%)
Apr 27, 2020 13.21 15.47 13.16 15.20 8,248,444 +2.12(+16.21%)
Apr 24, 2020 12.00 13.80 11.31 13.08 8,042,200 +1.07(+8.91%)
Apr 23, 2020 12.24 12.58 11.51 12.01 6,003,641 +0.01(+0.08%)
Apr 22, 2020 13.06 13.24 12.00 12.00 4,493,068 -0.63(-4.99%)
Apr 21, 2020 12.50 13.27 12.32 12.63 3,994,695 -0.88(-6.51%)
Apr 20, 2020 13.36 13.93 13.14 13.51 2,748,223 -0.52(-3.71%)
Apr 17, 2020 14.10 14.30 13.11 14.03 4,589,900 +1.14(+8.84%)
Apr 16, 2020 13.75 13.95 12.35 12.89 5,769,096 -1.36(-9.54%)
Apr 15, 2020 13.78 14.69 13.40 14.25 3,809,648 -0.36(-2.46%)
Apr 14, 2020 15.40 16.09 14.22 14.61 6,766,115 -0.18(-1.22%)
Apr 13, 2020 16.26 16.36 14.46 14.79 4,460,821 -1.16(-7.27%)
Apr 09, 2020 15.08 17.48 14.81 15.95 7,331,200 +1.53(+10.61%)
Apr 08, 2020 14.28 14.86 13.52 14.42 4,242,562 +0.55(+3.97%)
Apr 07, 2020 14.22 15.49 13.27 13.87 8,538,729 +1.52(+12.31%)
Apr 06, 2020 11.61 12.54 10.70 12.35 8,419,416 +1.77(+16.73%)
Apr 03, 2020 11.35 11.90 9.850 10.58 8,105,900 -0.68(-6.04%)
Apr 02, 2020 12.52 13.14 11.06 11.26 4,734,043 -1.59(-12.37%)
Apr 01, 2020 12.74 13.58 12.51 12.85 3,878,474 -1.05(-7.55%)
Mar 31, 2020 13.63 15.08 13.55 13.90 4,354,906 +0.44(+3.27%)
Mar 30, 2020 14.31 14.35 12.75 13.46 5,233,309 -1.19(-8.12%)
Mar 27, 2020 15.15 15.74 14.51 14.65 3,238,000 -1.77(-10.78%)
Mar 26, 2020 17.46 18.18 16.01 16.42 4,834,984 -0.82(-4.76%)
Mar 25, 2020 19.10 19.98 15.00 17.24 7,925,356 -0.67(-3.74%)
Mar 24, 2020 15.00 18.55 15.00 17.91 7,042,932 +4.51(+33.66%)
Mar 23, 2020 11.08 14.30 9.980 13.40 10,654,126 +2.42(+22.04%)
Mar 20, 2020 10.46 12.96 10.17 10.98 9,751,300 +1.30(+13.43%)
Mar 19, 2020 7.790 12.18 7.360 9.680 10,361,132 +1.67(+20.85%)
Mar 18, 2020 11.25 11.40 6.350 8.010 12,202,098 -4.14(-34.07%)
Mar 17, 2020 14.33 14.74 12.15 12.15 4,292,048 -2.15(-15.03%)
Mar 16, 2020 14.63 15.84 13.35 14.30 4,960,553 -3.71(-20.60%)
Mar 13, 2020 16.83 18.01 14.81 18.01 5,031,900 +2.48(+15.97%)
Mar 12, 2020 16.75 17.50 14.17 15.53 6,386,883 -3.88(-19.99%)
Mar 11, 2020 21.10 21.58 19.21 19.41 3,695,811 -2.71(-12.25%)
Mar 10, 2020 22.32 22.43 20.20 22.12 2,997,754 +1.03(+4.88%)
Mar 09, 2020 21.71 23.00 21.01 21.09 3,366,829 -3.04(-12.60%)
Mar 06, 2020 23.06 25.37 21.54 24.13 5,185,300 -0.74(-2.98%)
Mar 05, 2020 27.75 28.00 24.59 24.87 3,720,819 -4.04(-13.97%)
Mar 04, 2020 30.42 30.55 28.35 28.91 2,502,474 -1.02(-3.41%)
Mar 03, 2020 32.41 32.90 29.76 29.93 2,168,812 -2.35(-7.28%)
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.