$58.15 +0.52 (%) Avis Budget Group Inc - NASDAQ

Dec. 18, 2014 | 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
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
10/2/201453.2053.8652.1753.194,197,544
10/1/201454.2854.8351.1853.287,776,144
9/30/201459.0059.7354.1254.898,836,916
9/29/201458.9659.5558.6259.001,309,167
9/26/201459.1859.9058.9559.551,344,378
9/25/201461.5261.6958.9659.111,675,218
9/24/201461.0661.8761.0661.631,412,169
9/23/201461.4062.0760.7861.001,056,663
9/22/201463.3363.4961.1361.631,307,017
9/19/201464.2364.7763.3163.351,912,124
9/18/201464.3464.6263.8464.00874,914
9/17/201462.8764.6462.8764.301,430,161
9/16/201460.5663.1060.5662.661,411,292
9/15/201463.6063.8162.2663.321,081,712
9/12/201463.6264.0063.0363.561,477,735
9/11/201462.9064.0262.7663.301,288,076
9/10/201463.9563.9862.8263.372,137,603
9/9/201464.8964.9863.5263.881,534,381
9/8/201466.2966.8664.8564.891,607,941
9/5/201465.4566.6465.3066.281,137,968
9/4/201465.9767.2365.5065.681,960,415
9/3/201467.7567.9766.6266.821,130,252
9/2/201467.8067.9766.9567.501,442,003
8/29/201468.2668.5767.3967.51841,880
8/28/201468.5768.5767.6767.94832,960
8/27/201468.7369.3668.4468.74973,067
8/26/201468.9969.1868.6068.80553,244
8/25/201469.6769.7068.6468.96772,945
8/22/201468.4669.1168.1068.891,031,587
8/21/201469.1269.3668.2668.381,362,055
8/20/201466.9069.2466.7668.973,866,330
8/19/201469.3269.4768.7268.761,473,134
8/18/201468.6069.7668.2669.521,656,602
8/15/201467.6568.2166.5368.141,740,271
8/14/201466.3967.3666.0767.331,528,627
8/13/201465.0066.0965.0066.062,194,743
8/12/201462.9865.2862.5465.036,326,393
8/11/201462.2663.3862.1463.032,433,308
8/8/201460.2161.9960.0861.961,306,309
8/7/201459.7460.6059.1860.262,077,320
8/6/201459.3260.9758.8859.361,262,462
8/5/201460.5061.1859.2859.622,513,477
8/4/201457.4658.5057.1558.122,105,796
8/1/201455.9957.1455.2356.992,662,812
7/31/201457.2457.4554.7656.192,381,897
7/30/201457.9658.0057.2357.88695,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center