Avis Budget Group Inc $60.26

up +0.43


11/7/2014 04:24 PM  |  NASDAQ : CAR  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAR historical data

Date Open High Low Close Volume
7/11/201459.7760.6059.5360.26553,653
7/10/201459.3160.2758.3259.83823,409
7/9/201459.3659.9358.8159.741,225,929
7/8/201460.4460.5059.0559.101,227,871
7/7/201461.1061.4960.2060.50689,405
7/3/201461.1961.9561.1961.73639,576
7/2/201460.5461.4760.5460.95909,790
7/1/201459.7161.2959.7060.511,545,205
6/30/201459.1759.8358.9759.691,508,127
6/27/201458.2959.3258.2759.041,314,003
6/26/201457.8258.8257.6558.681,021,270
6/25/201456.6358.0056.5157.961,089,534
6/24/201457.7158.0056.5156.751,008,309
6/23/201458.5158.6957.1557.711,084,980
6/20/201458.7759.0258.2858.401,114,388
6/19/201458.5859.5358.2458.811,163,078
6/18/201457.3958.8257.2558.541,749,465
6/17/201457.3457.7256.9057.40734,040
6/16/201456.8057.2956.4357.181,621,813
6/13/201456.3557.4056.3456.792,374,529
6/12/201458.2658.3556.3156.791,621,780
6/11/201459.4859.7058.3258.351,163,001
6/10/201459.4959.9258.5659.92929,483
6/9/201460.1060.2359.0959.331,770,050
6/6/201458.2960.4358.1360.052,326,629
6/5/201458.0159.7057.5058.711,472,285
6/4/201457.2058.0157.1657.80886,571
6/3/201458.0058.3056.9657.28985,075
6/2/201457.0658.0056.2157.961,427,010
5/30/201456.9857.2856.4357.231,129,077
5/29/201457.2257.4556.4056.991,576,540
5/28/201457.1557.2855.9756.962,588,439
5/27/201456.7057.5856.3157.192,210,172
5/23/201455.8956.6155.6256.101,325,016
5/22/201454.8956.0754.8155.661,418,108
5/21/201455.4855.6954.6855.181,436,545
5/20/201455.2855.9954.8355.571,515,620
5/19/201455.4356.3755.0356.101,537,976
5/16/201454.9155.3654.1255.161,108,925
5/15/201455.4055.6554.0555.071,977,119
5/14/201454.8055.5654.2455.431,820,408
5/13/201453.6855.1253.5155.052,026,697
5/12/201452.2553.7151.8753.461,763,634
5/9/201452.0752.7651.3451.872,098,557
5/8/201455.1056.2551.4751.792,787,356
5/7/201454.3054.7052.7754.031,880,973
5/6/201453.8355.0453.4953.881,823,664
5/5/201453.3255.0152.4654.231,780,282
5/2/201454.1154.7853.3353.692,874,698
5/1/201452.6253.3852.3953.361,749,046
4/30/201452.5652.8751.9052.591,312,740
4/29/201452.8553.1151.6652.721,482,533
4/28/201453.4953.8551.3052.442,362,551
4/25/201453.9554.0852.7653.181,480,557
4/24/201454.4654.6152.8754.221,218,765
4/23/201454.2654.7153.4653.761,621,602
4/22/201453.3154.1253.1054.001,520,153
4/21/201452.2653.5152.0253.181,201,440
4/17/201452.0056.0551.9352.533,109,905
4/16/201450.0752.3149.9051.972,110,835
4/15/201448.3449.8347.8249.632,324,612
4/14/201448.7148.8047.3648.071,518,301
4/11/201448.3149.2247.5548.042,070,706
4/10/201451.0951.1048.6949.141,392,389
4/9/201449.8651.0248.8250.932,050,028
4/8/201447.6450.0747.3749.632,860,690
4/7/201450.4050.4846.5347.504,171,920
4/4/201451.8252.2450.3550.631,412,618
4/3/201451.5552.1951.1151.361,807,695
4/2/201449.8151.4749.2251.401,958,187
4/1/201448.8549.7948.7449.76989,507
3/31/201447.1649.5647.1648.701,455,761
3/28/201446.2647.1346.0346.781,059,021
3/27/201446.7947.5745.9346.221,734,118
3/26/201448.4748.4746.4146.891,756,100
3/25/201448.1348.5046.9047.101,207,145
3/24/201449.3549.6847.2247.751,702,079
3/21/201448.5550.4848.1149.117,428,704
3/20/201448.2648.8047.5748.72938,402
3/19/201448.3848.9248.0848.311,206,366
3/18/201446.5648.5746.1148.341,767,163
3/17/201446.5747.1845.7446.922,564,669
3/14/201445.3046.5545.1546.131,888,582
3/13/201446.4346.7644.8445.312,104,540
3/12/201446.6347.2145.9646.331,897,034
3/11/201448.4648.7946.4647.071,812,715
3/10/201448.2448.3647.3648.311,214,440
3/7/201448.9449.3948.1748.341,250,977
3/6/201449.0150.0048.6448.661,463,296
3/5/201448.3448.9748.1348.771,171,050
3/4/201447.5248.5247.2148.391,481,500
3/3/201446.0546.9645.8446.841,922,574
2/28/201448.0548.7546.5646.992,231,509
2/27/201446.7547.9446.5547.891,298,859
2/26/201446.6346.9346.1246.751,948,720
2/25/201445.9447.5745.9446.643,378,624
2/24/201445.1647.0844.8846.054,223,528
2/21/201443.9944.8943.8344.883,656,727
2/20/201440.1044.6440.0143.616,090,738
2/19/201438.7140.1938.7040.006,827,317
Trading Center