$52.33 -0.69 (%) Avis Budget Group Inc - NASDAQ

May. 28, 2015 | 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
5/28/201552.7052.8451.8352.331,496,948
5/27/201552.4453.1752.1353.021,116,097
5/26/201554.2754.2752.2752.361,404,182
5/22/201554.1654.6153.3754.27904,387
5/21/201554.2354.9353.9054.451,148,372
5/20/201554.6254.7553.5254.391,610,557
5/19/201555.5055.7354.2854.561,219,758
5/18/201555.6456.2054.8455.422,392,412
5/15/201552.2356.5652.2356.297,656,997
5/14/201550.6451.1450.0951.072,456,790
5/13/201551.1251.5150.3350.352,459,512
5/12/201552.9353.0450.9750.994,982,725
5/11/201553.3454.1353.3053.321,619,902
5/8/201553.6654.3353.3053.451,407,173
5/7/201552.4354.1652.1353.132,137,116
5/6/201553.6754.1952.4252.532,449,327
5/5/201555.0155.8753.4853.714,084,990
5/4/201555.6256.7455.4555.762,269,187
5/1/201554.5455.7754.1855.341,315,872
4/30/201554.6355.1153.9254.141,505,761
4/29/201554.8055.2354.7054.87697,046
4/28/201554.9455.2354.6554.981,138,837
4/27/201555.6855.7654.8355.161,135,342
4/24/201557.0257.4355.6255.681,024,186
4/23/201555.6157.2655.6156.881,044,639
4/22/201556.0856.6255.7355.861,219,589
4/21/201556.1756.4855.5755.95848,928
4/20/201556.0656.5055.3255.891,042,159
4/17/201555.5456.3055.0855.791,202,186
4/16/201555.5056.0655.1556.041,088,217
4/15/201554.6155.6754.1955.431,719,325
4/14/201554.5855.1453.8854.391,412,904
4/13/201555.1355.7054.7254.891,016,268
4/10/201554.9455.2454.7355.001,067,949
4/9/201555.7955.7953.5654.873,610,900
4/8/201555.7456.1553.8455.703,764,475
4/7/201556.3456.5255.1055.542,682,417
4/6/201556.8757.6856.5256.542,060,739
4/2/201558.7959.3957.1557.441,581,635
4/1/201558.9359.4557.7658.761,619,097
3/31/201558.3559.3057.6159.022,098,699
3/30/201557.0758.9257.0158.591,880,550
3/27/201556.5357.0056.0156.811,484,213
3/26/201556.6057.3356.0156.522,268,891
3/25/201557.8157.9056.7657.011,337,332
3/24/201558.3658.4657.6157.80931,918
3/23/201558.7659.2258.4658.51893,054
3/20/201559.4959.6258.5758.88887,173
3/19/201559.7960.2258.7958.93800,305
3/18/201558.1460.4457.9260.021,789,229
3/17/201558.2058.7957.9958.33819,598
3/16/201558.4758.7557.5758.321,404,563
3/13/201560.0060.2057.7558.231,934,500
3/12/201560.2460.5759.6160.00894,579
3/11/201559.5160.7258.9260.101,540,063
3/10/201560.0560.0558.7058.961,585,324
3/9/201560.4261.1960.2760.391,200,049
3/6/201560.2260.9860.0560.461,149,416
3/5/201560.8761.0560.3960.631,659,230
3/4/201561.5161.5660.5260.692,083,550
3/3/201561.7162.2061.5261.691,127,937
3/2/201561.1462.2360.9961.811,939,610
2/27/201560.9461.8360.5860.621,551,197
2/26/201560.4960.8859.9360.861,348,384
2/25/201560.5961.4460.1360.561,040,036
2/24/201561.2061.7360.1660.431,788,711
2/23/201562.4862.4861.1261.641,520,461
2/20/201563.9264.6661.9162.453,123,831
2/19/201563.0067.6362.3864.835,053,896
2/18/201562.8164.0162.6062.652,998,979
2/17/201562.0963.0962.0963.012,017,832
2/13/201561.2262.5861.2262.301,522,276
2/12/201561.3961.7160.5461.261,491,144
2/11/201562.2862.5061.1361.22792,891
2/10/201562.9963.2061.6662.252,228,426
2/9/201561.7563.2361.5162.581,476,266
2/6/201561.3762.8061.2861.911,018,271
2/5/201560.6261.5960.1261.262,604,704
2/4/201559.3961.2359.0460.421,990,355
2/3/201558.3460.1158.1359.811,976,019
2/2/201557.3358.4056.3358.371,830,143
1/30/201557.2758.4956.9957.311,394,147
1/29/201558.9559.8656.7657.902,603,087
1/28/201561.0661.0658.8959.06967,330
1/27/201559.6160.9859.2660.65814,283
1/26/201561.0661.4960.4260.911,226,783
1/23/201562.5563.0861.1161.271,071,959
1/22/201561.3763.2360.6662.931,251,600
1/21/201561.1762.4660.7861.17971,320
1/20/201561.5462.5960.6561.411,633,691
1/16/201560.8461.3560.3761.072,622,556
1/15/201563.6163.9961.0561.131,808,542
1/14/201563.9563.9561.5263.092,180,827
1/13/201565.7166.0063.7164.431,576,640
1/12/201566.3466.4664.4164.901,263,562
1/9/201567.0067.4865.3566.051,049,768
1/8/201567.0368.2566.5967.211,483,964
1/7/201565.0066.5064.6166.361,403,597
1/6/201564.3266.0163.2764.292,425,759
1/5/201566.0166.4763.6364.342,248,796
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center