$24.89 +0.28 (%) Avis Budget Group Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
2/8/201625.3826.2823.9824.613,525,007
2/5/201626.5726.5725.3325.903,611,476
2/4/201625.1726.6125.0726.573,088,158
2/3/201624.4225.4623.3925.302,754,795
2/2/201625.9326.0523.7924.293,379,350
2/1/201625.9326.7425.6326.462,964,773
1/29/201626.0526.5525.3126.274,114,734
1/28/201626.9627.3125.0825.883,018,768
1/27/201627.3028.1026.5926.673,129,419
1/26/201625.5928.0425.4727.524,163,887
1/25/201625.9026.0625.2525.352,097,124
1/22/201625.9627.1025.8126.083,669,342
1/21/201624.8825.9224.8425.272,535,243
1/20/201624.0625.0822.9424.875,063,595
1/19/201625.5625.8924.2124.733,787,433
1/15/201625.8926.5024.5925.235,244,277
1/14/201627.2527.3525.0826.916,801,313
1/13/201629.5329.6926.8727.194,218,339
1/12/201630.3630.8628.8529.302,688,544
1/11/201630.9831.2929.5630.092,426,886
1/8/201631.7532.0929.9230.692,974,757
1/7/201632.4033.5631.2331.533,178,240
1/6/201634.7334.8133.0633.492,727,628
1/5/201636.3236.3235.0735.411,295,226
1/4/201635.5136.0834.5236.081,891,366
12/31/201535.8437.0135.7836.291,122,350
12/30/201536.7336.9835.9135.951,003,354
12/29/201536.3337.0136.1036.85909,223
12/28/201536.9737.0135.7136.121,199,146
12/24/201536.4237.1036.3636.95467,026
12/23/201536.1336.9936.0636.341,340,459
12/22/201535.3036.4235.1435.941,089,713
12/21/201534.9635.5534.4835.112,870,655
12/18/201534.5635.3334.3334.942,545,719
12/17/201535.3735.6834.8434.892,722,075
12/16/201533.9435.4433.8535.292,072,739
12/15/201533.4633.8133.1433.741,843,564
12/14/201534.2134.6232.7633.082,102,510
12/11/201534.7235.4134.3634.461,335,368
12/10/201534.5435.9334.5135.551,440,336
12/9/201533.8535.4033.6834.682,349,726
12/8/201534.9435.0433.6833.732,250,586
12/7/201535.5235.7834.8635.361,651,807
12/4/201535.5236.1335.1335.612,143,265
12/3/201536.5636.8235.3435.702,708,054
12/2/201537.8037.9335.7936.542,665,682
12/1/201537.6838.1037.2637.712,132,593
11/30/201538.9739.1537.3037.393,035,093
11/27/201539.3639.9538.6938.95600,961
11/25/201539.2639.5838.9739.281,152,843
11/24/201540.2140.6638.9239.262,973,151
11/23/201541.0941.4540.3340.621,526,049
11/20/201541.5242.2140.7440.991,990,531
11/19/201541.0141.3840.7241.291,294,630
11/18/201539.9540.9339.9540.871,750,876
11/17/201540.3141.2939.6239.942,147,166
11/16/201540.2940.4139.0339.712,277,525
11/13/201540.6941.3440.3340.512,078,538
11/12/201541.5241.8240.4740.591,881,905
11/11/201541.8142.2341.2341.801,953,214
11/10/201542.6842.9641.6241.722,597,058
11/9/201545.1145.2542.2743.003,603,908
11/6/201543.4845.1943.3645.173,092,518
11/5/201545.1545.4042.9143.203,672,430
11/4/201545.8946.7645.0345.233,315,966
11/3/201547.9448.0044.3646.3514,516,782
11/2/201551.0053.0450.9052.305,989,841
10/30/201549.9550.2149.2249.942,560,034
10/29/201549.6950.0849.1249.871,019,759
10/28/201548.9850.1948.5449.891,228,712
10/27/201549.9849.9947.9048.631,243,875
10/26/201549.7950.2649.6849.991,537,192
10/23/201550.0350.9049.1849.791,914,921
10/22/201550.1750.4849.1449.331,608,445
10/21/201550.2250.5049.7749.90947,585
10/20/201549.7150.9549.6349.952,114,786
10/19/201549.5850.1249.2349.631,712,960
10/16/201550.2550.5949.0549.84998,685
10/15/201549.8250.3449.3750.181,310,279
10/14/201549.0549.9348.7549.331,199,286
10/13/201548.8450.2948.3749.051,497,430
10/12/201549.5749.7048.0949.261,048,176
10/9/201550.7551.0248.6149.522,053,500
10/8/201548.6250.9648.4850.433,329,553
10/7/201546.7848.8346.6948.682,118,705
10/6/201546.5747.0245.8546.411,710,954
10/5/201545.7847.0345.7046.542,146,988
10/2/201543.5945.7743.3745.561,989,500
10/1/201543.9044.5343.1844.302,044,428
9/30/201543.0543.9542.9343.681,760,151
9/29/201542.3542.8741.1242.313,119,472
9/28/201544.5245.1842.3242.332,553,567
9/25/201544.7745.1144.2344.981,960,231
9/24/201542.2944.4141.8744.232,893,998
9/23/201543.1043.1741.8642.691,682,622
9/22/201543.6143.7942.3843.042,271,943
9/21/201545.2645.8044.2544.501,925,037
9/18/201545.9646.4544.5944.752,952,363
9/17/201546.3847.7546.0146.962,131,184
9/16/201545.5546.5745.5546.301,216,221
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center