$44.31 +0.21 (%) Avis Budget Group Inc - NASDAQ

Jul. 2, 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
7/2/201543.9344.4943.9344.312,709,272
7/1/201544.4045.2343.8244.102,911,764
6/30/201545.2945.7643.9044.082,507,787
6/29/201545.9546.1044.9644.991,899,132
6/26/201545.9346.5845.6246.302,954,640
6/25/201548.1648.3845.1845.846,430,630
6/24/201549.1849.5048.0948.241,182,762
6/23/201548.8549.6748.7849.401,453,439
6/22/201549.3049.5248.3048.841,563,205
6/19/201550.6150.6148.8648.912,013,807
6/18/201549.4650.8649.3850.661,491,342
6/17/201549.8350.0048.7749.42970,281
6/16/201550.1050.1349.3149.671,249,313
6/15/201550.1450.8749.8250.08956,751
6/12/201550.0050.8549.7850.431,002,064
6/11/201550.9051.2450.4550.531,056,610
6/10/201550.0651.0349.7050.742,707,368
6/9/201550.1750.7449.5749.831,377,484
6/8/201551.1151.6150.0350.091,822,578
6/5/201551.3051.6950.7951.263,118,799
6/4/201552.0052.4151.0351.10750,914
6/3/201552.0852.8052.0052.21807,285
6/2/201550.7352.3250.7151.991,748,638
6/1/201551.1451.7150.8751.202,781,913
5/29/201551.9451.9950.9151.002,954,419
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!