Stock Quote

Avis Budget Group (NQ: CAR )

187.30 USD -5.59 (-2.90%)
Streaming Delayed Price Updated: 11:22 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.80 87.95 84.40 87.82 855,026 +2.55(+2.99%)
May 27, 2021 84.86 86.50 84.50 85.27 887,639 +1.29(+1.54%)
May 26, 2021 82.50 84.43 82.21 83.98 1,346,118 +1.49(+1.81%)
May 25, 2021 85.00 86.78 82.36 82.49 796,152 -2.03(-2.40%)
May 24, 2021 84.08 85.81 83.03 84.52 731,426 +1.41(+1.70%)
May 21, 2021 84.10 84.97 81.94 83.11 773,590 +0.25(+0.30%)
May 20, 2021 81.81 83.47 80.63 82.86 1,327,114 +0.69(+0.84%)
May 19, 2021 83.33 83.64 80.33 82.17 998,597 -3.28(-3.84%)
May 18, 2021 88.48 89.83 85.41 85.45 1,076,425 -2.61(-2.96%)
May 17, 2021 86.74 88.74 84.88 88.06 974,385 +1.22(+1.41%)
May 14, 2021 80.20 87.27 80.20 86.83 1,393,828 +7.93(+10.05%)
May 13, 2021 75.88 80.51 75.76 78.90 1,496,648 +3.28(+4.34%)
May 12, 2021 80.79 81.81 74.91 75.62 2,354,448 -6.28(-7.67%)
May 11, 2021 79.77 82.55 78.06 81.90 1,488,948 -0.42(-0.51%)
May 10, 2021 81.92 83.69 81.55 82.32 1,716,915 +0.09(+0.11%)
May 07, 2021 83.50 85.71 81.75 82.23 1,029,766 -1.68(-2.00%)
May 06, 2021 82.85 84.00 80.16 83.91 1,454,066 -0.05(-0.06%)
May 05, 2021 84.50 85.44 81.88 83.96 1,329,825 +0.61(+0.73%)
May 04, 2021 86.66 88.38 82.15 83.35 2,628,891 -5.66(-6.36%)
May 03, 2021 89.79 90.29 86.40 89.01 2,172,586 -0.60(-0.67%)
Apr 30, 2021 87.18 89.64 86.75 89.61 1,114,000 +1.57(+1.78%)
Apr 29, 2021 89.33 89.70 86.75 88.04 812,413 -0.51(-0.58%)
Apr 28, 2021 88.21 88.80 87.20 88.55 836,951 +0.34(+0.39%)
Apr 27, 2021 85.31 88.27 85.31 88.21 1,119,735 +2.76(+3.23%)
Apr 26, 2021 83.93 86.05 83.35 85.45 1,378,218 +2.20(+2.64%)
Apr 23, 2021 79.82 83.44 78.65 83.25 1,243,500 +3.92(+4.94%)
Apr 22, 2021 79.41 81.31 78.93 79.33 1,959,312 +0.32(+0.41%)
Apr 21, 2021 75.20 79.07 74.06 79.01 1,308,321 +4.30(+5.76%)
Apr 20, 2021 76.00 76.94 72.40 74.71 1,779,430 -3.44(-4.40%)
Apr 19, 2021 78.04 78.75 76.66 78.15 832,255 -1.00(-1.26%)
Apr 16, 2021 78.62 79.99 78.26 79.15 830,400 +0.97(+1.24%)
Apr 15, 2021 78.10 78.57 76.17 78.18 734,444 +0.94(+1.22%)
Apr 14, 2021 76.07 78.68 75.77 77.24 1,276,222 +1.44(+1.90%)
Apr 13, 2021 76.04 76.98 73.65 75.80 936,918 -0.75(-0.98%)
Apr 12, 2021 76.39 77.03 75.25 76.55 947,918 -0.49(-0.64%)
Apr 09, 2021 74.01 77.28 73.75 77.04 937,600 +2.69(+3.62%)
Apr 08, 2021 74.56 75.11 72.12 74.35 1,154,561 -1.00(-1.33%)
Apr 07, 2021 74.44 76.22 74.10 75.35 765,582 +0.49(+0.65%)
Apr 06, 2021 75.02 76.44 74.76 74.86 784,901 -0.14(-0.19%)
Apr 05, 2021 75.71 76.49 74.31 75.00 1,260,543 +0.79(+1.06%)
Apr 01, 2021 72.96 74.35 72.60 74.21 740,800 +1.67(+2.30%)
Mar 31, 2021 74.38 74.73 72.11 72.54 1,385,917 -2.46(-3.28%)
Mar 30, 2021 69.32 75.33 68.35 75.00 1,741,224 +6.54(+9.55%)
Mar 29, 2021 68.67 70.46 66.98 68.46 4,059,057 -0.54(-0.78%)
Mar 26, 2021 67.05 70.75 65.70 69.00 2,387,700 +3.11(+4.72%)
Mar 25, 2021 64.50 66.70 62.85 65.89 1,478,663 +0.29(+0.44%)
Mar 24, 2021 66.84 67.83 65.36 65.60 1,877,915 -0.22(-0.33%)
Mar 23, 2021 67.67 68.23 65.38 65.82 2,726,176 -1.81(-2.68%)
Mar 22, 2021 67.29 68.38 67.10 67.63 2,160,922 +0.20(+0.30%)
Mar 19, 2021 66.81 68.04 64.71 67.43 1,749,900 +0.08(+0.12%)
Mar 18, 2021 69.06 70.29 66.92 67.35 1,191,968 -1.93(-2.79%)
Mar 17, 2021 66.06 69.29 64.40 69.28 1,267,783 +2.80(+4.21%)
Mar 16, 2021 68.83 69.93 66.05 66.48 1,935,480 -5.56(-7.72%)
Mar 15, 2021 68.43 72.40 68.18 72.04 1,328,187 +3.19(+4.63%)
Mar 12, 2021 67.39 69.19 66.21 68.85 1,177,400 +1.79(+2.67%)
Mar 11, 2021 65.99 67.58 64.66 67.06 995,846 +1.78(+2.73%)
Mar 10, 2021 62.68 65.34 62.14 65.28 1,186,580 +3.01(+4.83%)
Mar 09, 2021 65.39 65.50 61.23 62.27 1,667,696 -2.60(-4.01%)
Mar 08, 2021 62.45 66.02 62.45 64.87 1,686,595 +2.54(+4.08%)
Mar 05, 2021 61.34 62.63 58.34 62.33 2,836,600 +2.27(+3.78%)
Mar 04, 2021 60.78 61.27 58.31 60.06 1,800,061 -0.79(-1.30%)
Mar 03, 2021 60.21 61.60 59.19 60.85 1,653,532 +1.52(+2.56%)
Mar 02, 2021 57.90 59.69 57.54 59.33 1,033,456 +1.08(+1.85%)
Mar 01, 2021 58.11 60.25 57.81 58.25 1,575,595 +2.70(+4.86%)
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 2,812,476 +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%)
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.