$61.08 +0.22 (%) Avis Budget Group Inc - NASDAQ

Feb. 27, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
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
1/2/201566.3966.8765.5066.772,401,090
12/31/201467.4968.3566.2366.332,068,633
12/30/201466.7068.6666.6367.462,312,024
12/29/201465.1067.1064.6166.771,604,361
12/26/201464.4365.2864.3065.07856,761
12/24/201464.1264.8564.0164.23781,241
12/23/201459.1465.0158.6664.486,471,419
12/22/201458.1058.9657.8558.65975,657
12/19/201458.3158.4857.2958.181,810,238
12/18/201458.7459.6157.8358.151,333,881
12/17/201456.0057.6955.5857.632,212,460
12/16/201457.4558.1055.7955.833,539,190
12/15/201459.1459.6856.8157.593,763,226
12/12/201461.5661.5858.5758.651,931,771
12/11/201461.8062.8261.5862.202,005,545
12/10/201462.1262.5661.2561.281,686,440
12/9/201461.1562.3260.5062.251,091,811
12/8/201462.8763.5861.9562.101,867,748
12/5/201462.0063.6161.7663.082,057,963
12/4/201460.0161.2759.1061.161,353,345
12/3/201458.4960.0958.1859.811,204,898
12/2/201458.2459.3358.0258.141,194,291
12/1/201459.9660.1357.2758.152,675,742
11/28/201460.8761.0759.8760.151,074,978
11/26/201462.4062.7460.6560.831,804,557
11/25/201461.2262.4961.0362.301,757,584
11/24/201459.8961.3359.6660.921,914,193
11/21/201460.1260.1258.6559.752,412,902
11/20/201459.3360.4259.0059.401,198,342
11/19/201459.8860.1358.9559.561,639,658
11/18/201458.9360.6958.8359.942,785,735
11/17/201457.5459.5157.3958.782,159,163
11/14/201457.3957.6356.1157.522,502,958
11/13/201458.2058.4056.9857.651,180,518
11/12/201457.7758.5157.6458.08911,956
11/11/201458.0258.4257.3058.011,428,754
11/10/201457.6058.1857.1857.971,074,505
11/7/201457.6859.0357.2357.671,373,629
11/6/201456.7857.5856.6557.471,228,889
11/5/201455.9857.1855.2756.832,171,900
11/4/201455.2756.4455.0455.441,598,866
11/3/201455.9956.9655.6856.121,930,321
10/31/201456.0056.5055.4955.753,097,387
10/30/201455.2958.5253.7855.123,205,222
10/29/201456.3956.7354.3455.851,893,764
10/28/201453.6956.1253.2355.982,448,041
10/27/201453.2553.8252.2153.611,967,175
10/24/201453.1053.8152.4053.642,031,350
10/23/201452.8253.3752.0652.451,167,685
10/22/201454.3854.4251.5551.902,591,091
10/21/201452.4955.8252.4954.603,203,197
10/20/201450.2351.9549.9351.922,065,895
10/17/201451.6452.5849.3549.833,464,192
10/16/201448.2852.9348.1551.324,106,271
10/15/201446.9450.7946.0050.005,300,326
10/14/201446.8448.9046.0748.003,402,833
10/13/201448.6448.8545.9446.624,745,082
10/10/201450.0050.7548.7749.022,340,707
10/9/201450.7051.8849.5950.002,454,830
10/8/201449.7251.8048.3751.256,157,944
10/7/201452.0252.1049.6749.997,128,857
10/6/201453.9954.0752.2552.404,070,853
10/3/201453.5554.3253.4354.003,077,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center