Stock Quote

Avis Budget Group (NQ: CAR )

187.69 USD UNCHANGED
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, 2012 16.44 16.75 16.03 16.53 894,338 +0.17(+1.04%)
Oct 26, 2012 16.50 16.36 16.36 16.36 697,000 -0.20(-1.21%)
Oct 25, 2012 16.80 17.02 16.24 16.56 1,108,985 -0.13(-0.78%)
Oct 24, 2012 16.72 16.77 16.57 16.69 557,927 +0.03(+0.18%)
Oct 23, 2012 16.76 17.29 16.51 16.66 902,455 -0.36(-2.14%)
Oct 19, 2012 17.29 17.35 16.81 17.02 1,089,706 -0.38(-2.16%)
Oct 18, 2012 17.70 17.75 17.17 17.40 1,531,254 -0.38(-2.14%)
Oct 17, 2012 17.62 17.86 17.43 17.78 850,211 +0.15(+0.85%)
Oct 16, 2012 17.57 17.74 17.35 17.63 846,444 +0.12(+0.69%)
Oct 15, 2012 17.01 17.57 16.93 17.51 1,238,750 +0.53(+3.12%)
Oct 12, 2012 16.99 17.16 16.66 16.98 1,230,041 -0.03(-0.18%)
Oct 11, 2012 16.97 17.32 16.79 17.01 949,980 +0.27(+1.61%)
Oct 10, 2012 16.74 16.97 16.31 16.74 727,288 -0.01(-0.06%)
Oct 09, 2012 16.96 17.12 16.65 16.75 1,228,053 -0.18(-1.06%)
Oct 08, 2012 16.67 17.03 16.25 16.93 755,296 +0.11(+0.65%)
Oct 05, 2012 16.62 17.26 16.50 16.82 2,190,207 +0.34(+2.06%)
Oct 04, 2012 15.96 16.52 15.69 16.48 1,310,642 +0.66(+4.17%)
Oct 03, 2012 15.65 16.00 15.49 15.82 909,519 +0.21(+1.35%)
Oct 02, 2012 15.50 15.83 15.48 15.61 1,211,725 +0.15(+0.97%)
Oct 01, 2012 15.50 15.83 15.32 15.46 1,111,616 +0.08(+0.52%)
Sep 28, 2012 15.45 15.62 15.25 15.38 836,625 -0.18(-1.16%)
Sep 27, 2012 15.39 15.66 15.30 15.56 810,508 +0.22(+1.43%)
Sep 26, 2012 15.47 15.50 15.10 15.34 1,070,257 -0.11(-0.71%)
Sep 25, 2012 16.25 16.38 15.36 15.45 2,797,355 -0.67(-4.16%)
Sep 24, 2012 16.67 16.75 16.05 16.12 899,416 -0.67(-4.02%)
Sep 21, 2012 16.98 17.00 16.69 16.80 994,138 +0.07(+0.39%)
Sep 20, 2012 16.50 16.82 16.28 16.73 803,241 +0.06(+0.36%)
Sep 19, 2012 16.99 16.99 16.63 16.67 979,367 -0.19(-1.16%)
Sep 18, 2012 16.97 17.03 16.66 16.86 849,754 -0.18(-1.09%)
Sep 17, 2012 17.27 17.36 16.98 17.05 564,320 -0.35(-2.01%)
Sep 14, 2012 17.06 17.47 16.93 17.40 1,715,719 +0.51(+3.02%)
Sep 13, 2012 16.69 17.06 16.45 16.89 1,491,109 +0.26(+1.56%)
Sep 12, 2012 16.50 16.69 16.27 16.63 591,967 +0.16(+0.97%)
Sep 11, 2012 16.66 16.83 16.39 16.47 625,240 -0.25(-1.50%)
Sep 10, 2012 16.64 16.91 16.56 16.72 824,781 +0.02(+0.12%)
Sep 07, 2012 16.76 16.98 16.63 16.70 757,274 +0.05(+0.30%)
Sep 06, 2012 16.47 16.92 16.31 16.65 1,495,322 +0.45(+2.78%)
Sep 05, 2012 16.27 16.52 16.06 16.20 1,059,198 -0.13(-0.80%)
Sep 04, 2012 16.37 16.47 16.05 16.33 1,032,173 -0.09(-0.55%)
Aug 31, 2012 16.51 16.52 16.21 16.42 712,749 +0.12(+0.74%)
Aug 30, 2012 16.45 16.54 16.25 16.30 679,679 -0.34(-2.04%)
Aug 29, 2012 16.98 17.23 16.56 16.64 1,337,551 +0.13(+0.79%)
Aug 27, 2012 16.90 17.90 16.25 16.51 3,663,230 +0.53(+3.32%)
Aug 24, 2012 15.75 16.11 15.43 15.98 818,561 +0.25(+1.59%)
Aug 23, 2012 15.89 16.23 15.59 15.73 733,133 -0.23(-1.44%)
Aug 22, 2012 16.11 16.29 15.85 15.96 558,699 -0.28(-1.72%)
Aug 21, 2012 16.14 16.40 16.03 16.24 1,037,871 +0.20(+1.25%)
Aug 20, 2012 16.24 16.34 15.90 16.04 840,268 -0.27(-1.66%)
Aug 17, 2012 16.25 16.46 16.00 16.31 1,229,815 +0.08(+0.49%)
Aug 16, 2012 16.00 16.35 15.99 16.23 1,314,730 +0.28(+1.76%)
Aug 15, 2012 15.42 16.00 15.33 15.95 964,755 +0.52(+3.37%)
Aug 14, 2012 15.71 15.78 15.35 15.43 900,602 -0.20(-1.28%)
Aug 13, 2012 15.32 15.70 15.24 15.63 943,742 +0.21(+1.36%)
Aug 10, 2012 15.48 15.68 15.32 15.42 537,072 -0.28(-1.78%)
Aug 09, 2012 15.31 15.70 15.26 15.70 1,112,735 +0.34(+2.21%)
Aug 08, 2012 15.28 15.56 15.23 15.36 954,534 -0.09(-0.58%)
Aug 07, 2012 15.50 15.53 15.11 15.45 1,830,708 +0.22(+1.44%)
Aug 06, 2012 15.25 15.50 14.98 15.23 1,960,201 +0.06(+0.40%)
Aug 03, 2012 15.65 15.73 15.03 15.17 2,425,285 -0.31(-2.00%)
Aug 02, 2012 14.42 16.18 14.18 15.48 4,526,711 +1.38(+9.79%)
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.