$41.03 +0.33 (%) Avis Budget Group Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
12/7/201640.7141.5340.1541.031,263,416
12/6/201639.0240.9538.8740.702,458,876
12/5/201638.9039.5038.4339.16890,162
12/2/201638.7339.0538.2638.461,060,442
12/1/201638.4839.4538.0938.831,725,384
11/30/201638.5938.8837.9038.291,492,103
11/29/201638.7039.3038.2438.341,403,844
11/28/201639.5839.8838.4538.861,443,472
11/25/201639.8240.0039.4939.75479,331
11/23/201639.6640.1539.4539.711,423,332
11/22/201639.0439.7138.8439.65870,385
11/21/201638.7839.2238.4738.891,761,081
11/18/201638.8739.1338.0138.481,002,267
11/17/201638.8639.1138.0138.771,400,050
11/16/201640.1840.2538.4638.771,655,686
11/15/201639.0040.0038.0539.982,321,496
11/14/201638.6239.6537.6639.022,450,662
11/11/201637.6438.6237.5138.042,611,000
11/10/201636.3738.1136.0637.902,963,850
11/9/201634.6536.1534.1935.932,951,426
11/8/201634.8436.0831.8935.3010,334,524
11/7/201638.5640.0238.1739.003,849,718
11/4/201636.4138.4535.9237.733,216,946
11/3/201632.8537.2032.8536.495,719,360
11/2/201632.2933.0331.7532.353,759,790
11/1/201632.6332.9631.9332.491,864,512
10/31/201632.4533.4632.3232.361,840,330
10/28/201631.9133.0231.8032.401,091,163
10/27/201632.6132.6131.6231.881,327,242
10/26/201631.6832.7931.5032.411,067,967
10/25/201632.1632.7631.9231.97976,285
10/24/201631.4532.3931.3032.191,148,449
10/21/201631.3431.8330.6031.381,120,434
10/20/201632.1232.6531.5931.731,090,794
10/19/201632.1332.5331.9032.17966,640
10/18/201631.8732.1931.5132.051,083,833
10/17/201631.1931.9230.9931.531,246,894
10/14/201631.7732.2831.1131.251,365,076
10/13/201631.8631.8630.8931.562,145,967
10/12/201632.6733.0731.9532.271,712,293
10/11/201633.5933.7032.3132.631,657,052
10/10/201632.6233.9532.5133.901,813,044
10/7/201633.5733.7032.3032.562,057,315
10/6/201633.9134.0433.3733.70870,220
10/5/201633.4734.5033.2833.991,697,545
10/4/201633.8734.3233.0633.201,619,649
10/3/201633.9834.4133.5333.781,546,997
9/30/201634.0134.7933.5534.212,219,221
9/29/201634.5834.9133.4733.732,051,665
9/28/201636.1236.2034.1034.823,828,999
9/27/201638.9539.5435.4135.777,187,372
9/26/201637.2638.9737.1438.932,566,211
9/23/201638.2438.5937.3837.491,841,883
9/22/201638.4338.8638.1038.442,403,080
9/21/201637.1238.2937.0538.181,874,774
9/20/201637.6937.6936.7437.012,941,407
9/19/201637.7838.2837.3537.543,936,014
9/16/201636.8838.0036.4037.6820,592,658
9/15/201634.3735.3534.3735.081,043,648
9/14/201633.7034.4732.8734.401,597,931
9/13/201635.4436.1333.6633.701,821,903
9/12/201635.7036.3435.1235.952,220,301
9/9/201637.7338.0436.1436.171,424,944
9/8/201637.9038.3237.4138.22848,670
9/7/201636.0138.0036.0138.001,517,570
9/6/201635.9536.2035.3935.961,119,469
9/2/201636.3736.6035.7335.89685,873
9/1/201636.1837.0735.6536.071,228,435
8/31/201635.7936.3135.0736.131,062,303
8/30/201636.3836.9335.7235.93653,100
8/29/201635.7636.4935.7636.31685,595
8/26/201635.7136.4435.3435.651,506,362
8/25/201636.1936.4935.3135.421,186,446
8/24/201636.9337.3235.9036.001,091,604
8/23/201637.2637.9237.0237.13687,060
8/22/201636.7637.2836.2937.051,745,977
8/19/201636.9237.0736.4537.041,149,616
8/18/201636.3237.5936.3237.132,781,697
8/17/201636.3836.5935.8236.421,664,004
8/16/201636.9437.1336.4136.501,661,587
8/15/201636.6637.6236.6237.082,767,620
8/12/201636.8437.0336.3036.381,865,083
8/11/201638.0038.4536.9536.982,099,866
8/10/201638.4738.6437.7437.811,156,732
8/9/201638.5138.7537.1538.342,428,014
8/8/201638.3939.1938.3638.782,219,401
8/5/201638.5138.9338.0038.363,153,465
8/4/201637.0138.5036.6538.082,337,092
8/3/201636.9237.4935.8036.894,339,468
8/2/201635.8036.1333.9334.764,060,291
8/1/201636.7236.7235.9536.002,216,102
7/29/201636.5636.9336.2236.731,803,872
7/28/201637.0637.2236.5136.731,553,653
7/27/201638.3738.5537.1137.352,275,496
7/26/201637.9538.4037.5238.031,315,323
7/25/201637.7538.3937.2037.701,275,028
7/22/201636.9238.0236.5637.792,651,151
7/21/201636.7437.9636.7436.902,126,494
7/20/201636.3137.3036.1536.951,607,393
7/19/201636.4136.7836.1536.311,147,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center