Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avis Budget Group (NQ: CAR )

92.95 -1.84 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.46 47.70 46.76 47.45 2,694,468 +0.07(+0.14%)
Oct 29, 2015 47.21 47.58 46.67 47.38 1,073,309 -0.02(-0.04%)
Oct 28, 2015 46.54 47.69 46.12 47.40 1,293,235 +1.20(+2.59%)
Oct 27, 2015 47.49 47.50 45.51 46.20 1,309,194 -1.29(-2.72%)
Oct 26, 2015 47.31 47.75 47.20 47.50 1,617,914 +0.19(+0.40%)
Oct 23, 2015 47.53 48.36 46.73 47.31 2,015,478 +0.44(+0.93%)
Oct 22, 2015 47.67 47.96 46.69 46.87 1,692,908 -0.54(-1.14%)
Oct 21, 2015 47.71 47.98 47.29 47.41 997,345 -0.05(-0.10%)
Oct 20, 2015 47.23 48.41 47.15 47.46 2,225,839 +0.30(+0.64%)
Oct 19, 2015 47.11 47.62 46.77 47.15 1,802,912 -0.20(-0.42%)
Oct 16, 2015 47.74 48.07 46.60 47.35 1,051,128 -0.32(-0.68%)
Oct 15, 2015 47.33 47.83 46.90 47.68 1,379,085 +0.81(+1.72%)
Oct 14, 2015 46.60 47.44 46.31 46.87 1,262,263 +0.27(+0.57%)
Oct 13, 2015 46.40 47.78 45.96 46.60 1,576,064 -0.20(-0.43%)
Oct 12, 2015 47.10 47.22 45.69 46.80 1,103,218 -0.25(-0.52%)
Oct 09, 2015 48.22 48.47 46.18 47.05 2,161,335 -0.86(-1.80%)
Oct 08, 2015 46.19 48.41 46.06 47.91 3,504,397 +1.66(+3.59%)
Oct 07, 2015 44.45 46.39 44.36 46.25 2,229,964 +2.16(+4.89%)
Oct 06, 2015 44.25 44.67 43.56 44.09 1,800,800 -0.12(-0.28%)
Oct 05, 2015 43.50 44.68 43.42 44.22 2,259,521 +0.93(+2.15%)
Oct 02, 2015 41.42 43.49 41.21 43.29 2,093,974 +1.20(+2.84%)
Oct 01, 2015 41.71 42.31 41.03 42.09 2,151,786 +0.59(+1.42%)
Sep 30, 2015 40.90 41.76 40.79 41.50 1,852,581 +1.30(+3.24%)
Sep 29, 2015 40.24 40.73 39.07 40.20 3,283,284 -0.02(-0.05%)
Sep 28, 2015 42.30 42.93 40.21 40.22 2,687,661 -2.52(-5.89%)
Sep 25, 2015 42.54 42.86 42.02 42.74 2,063,168 +0.71(+1.70%)
Sep 24, 2015 40.18 42.19 39.78 42.02 3,045,969 +1.46(+3.61%)
Sep 23, 2015 40.95 41.02 39.77 40.56 1,770,981 -0.33(-0.81%)
Sep 22, 2015 41.43 41.61 40.27 40.89 2,391,249 -1.39(-3.28%)
Sep 21, 2015 43.00 43.51 42.04 42.28 2,026,126 -0.24(-0.56%)
Sep 18, 2015 43.67 44.13 42.37 42.52 3,107,399 -2.10(-4.71%)
Sep 17, 2015 44.07 45.37 43.71 44.62 2,243,098 +0.63(+1.43%)
Sep 16, 2015 43.28 44.25 43.28 43.99 1,280,088 +0.71(+1.65%)
Sep 15, 2015 42.09 43.43 41.99 43.28 1,287,510 +1.46(+3.50%)
Sep 14, 2015 42.75 42.75 41.52 41.81 1,669,403 -0.76(-1.79%)
Sep 11, 2015 41.43 42.73 41.43 42.57 1,790,508 +0.72(+1.73%)
Sep 10, 2015 41.74 42.08 41.28 41.85 1,566,069 +0.05(+0.11%)
Sep 09, 2015 42.22 42.87 41.70 41.80 2,160,087 +0.07(+0.16%)
Sep 08, 2015 41.00 41.84 40.54 41.74 1,594,586 +1.58(+3.93%)
Sep 04, 2015 41.20 40.16 40.16 40.16 2,073,555 -1.54(-3.69%)
Sep 03, 2015 41.57 42.27 41.40 41.70 1,855,494 +0.41(+0.99%)
Sep 02, 2015 41.13 41.42 40.40 41.29 1,937,328 +0.70(+1.73%)
Sep 01, 2015 40.60 41.50 40.13 40.59 1,764,285 -1.34(-3.19%)
Aug 31, 2015 41.66 42.56 41.21 41.93 1,738,465 +0.01(+0.02%)
Aug 28, 2015 40.94 42.13 40.94 41.92 1,450,713 +0.50(+1.22%)
Aug 27, 2015 39.57 41.68 39.46 41.42 2,437,894 +2.27(+5.80%)
Aug 26, 2015 39.41 39.41 37.34 39.14 4,293,312 +0.97(+2.54%)
Aug 25, 2015 39.99 40.56 38.05 38.18 3,585,243 -0.47(-1.20%)
Aug 24, 2015 37.84 40.60 37.09 38.64 4,419,774 -1.53(-3.81%)
Aug 21, 2015 41.40 41.60 39.16 40.17 3,526,461 -2.12(-5.01%)
Aug 20, 2015 43.39 43.39 41.95 42.29 2,601,585 -1.27(-2.92%)
Aug 19, 2015 44.04 44.20 43.46 43.56 1,982,048 -0.63(-1.42%)
Aug 18, 2015 44.06 45.32 44.06 44.19 2,575,766 -0.37(-0.83%)
Aug 17, 2015 41.90 45.04 41.82 44.56 5,521,460 +2.69(+6.42%)
Aug 14, 2015 40.86 42.04 40.83 41.87 1,895,958 +0.66(+1.59%)
Aug 13, 2015 41.51 41.83 40.35 41.22 1,788,360 -0.02(-0.05%)
Aug 12, 2015 39.36 41.26 38.78 41.23 3,401,386 +1.67(+4.23%)
Aug 11, 2015 41.26 41.27 39.51 39.56 2,785,840 -2.45(-5.83%)
Aug 10, 2015 40.14 42.19 40.14 42.01 3,581,710 +1.93(+4.81%)
Aug 07, 2015 42.01 42.54 40.05 40.09 2,543,277 -2.17(-5.13%)
Aug 06, 2015 41.78 42.39 41.03 42.25 2,973,779 +0.60(+1.44%)
Aug 05, 2015 42.75 43.65 41.61 41.65 3,976,225 -1.18(-2.75%)
Aug 04, 2015 42.00 43.31 41.06 42.83 6,231,122 +1.64(+3.99%)
Aug 03, 2015 41.19 42.06 41.02 41.19 4,392,487 -0.08(-0.18%)
Jul 31, 2015 40.75 41.80 40.74 41.26 3,523,840 +0.51(+1.26%)
Jul 30, 2015 39.72 40.91 39.38 40.75 2,737,957 +0.85(+2.12%)
Jul 29, 2015 39.24 40.20 39.24 39.90 1,875,439 +0.62(+1.57%)
Jul 28, 2015 38.57 40.17 38.19 39.29 2,111,007 +0.73(+1.90%)
Jul 27, 2015 38.19 39.15 37.76 38.56 1,920,349 +0.00(+0.00%)
Jul 24, 2015 38.95 39.17 38.50 38.56 3,909,261 -0.52(-1.34%)
Jul 23, 2015 39.68 40.08 38.27 39.08 4,656,119 -1.08(-2.70%)
Jul 22, 2015 38.98 40.22 38.20 40.16 3,252,086 +1.11(+2.85%)
Jul 21, 2015 39.91 40.39 38.93 39.05 2,612,335 -0.98(-2.44%)
Jul 20, 2015 42.23 43.03 39.69 40.03 3,250,263 -1.97(-4.68%)
Jul 17, 2015 43.17 44.14 41.94 41.99 4,309,250 +0.76(+1.84%)
Jul 16, 2015 40.94 42.38 40.90 41.23 2,535,506 +0.45(+1.09%)
Jul 15, 2015 42.04 42.15 40.68 40.79 4,070,076 +0.36(+0.89%)
Jul 14, 2015 40.16 40.55 39.79 40.43 3,155,632 +0.30(+0.76%)
Jul 13, 2015 40.56 40.70 39.98 40.12 2,578,961 -0.16(-0.40%)
Jul 10, 2015 40.15 40.56 40.00 40.28 2,436,080 +0.57(+1.44%)
Jul 09, 2015 40.76 40.85 39.55 39.71 3,812,813 -0.40(-0.99%)
Jul 08, 2015 41.61 41.68 40.09 40.11 3,530,253 -1.87(-4.46%)
Jul 07, 2015 41.46 42.53 40.82 41.99 2,031,046 +0.53(+1.28%)
Jul 06, 2015 41.80 42.05 40.96 41.45 1,775,308 -0.65(-1.53%)
Jul 02, 2015 41.74 42.10 42.10 42.10 2,851,572 +0.20(+0.48%)
Jul 01, 2015 42.18 42.97 41.63 41.90 3,064,668 +0.02(+0.05%)
Jun 30, 2015 43.03 43.48 41.71 41.88 2,639,477 -0.86(-2.02%)
Jun 29, 2015 43.66 43.80 42.72 42.75 1,998,860 -1.24(-2.83%)
Jun 26, 2015 43.64 44.26 43.34 43.99 3,109,796 +0.44(+1.00%)
Jun 25, 2015 45.76 45.97 42.93 43.55 6,768,320 -2.28(-4.98%)
Jun 24, 2015 46.73 47.03 45.69 45.83 1,244,872 -1.10(-2.35%)
Jun 23, 2015 46.41 47.19 46.35 46.94 1,529,763 +0.53(+1.15%)
Jun 22, 2015 46.84 47.05 45.89 46.40 1,645,293 -0.07(-0.14%)
Jun 19, 2015 48.08 48.08 46.42 46.47 2,119,557 -1.66(-3.45%)
Jun 18, 2015 46.99 48.32 46.92 48.13 1,569,656 +1.18(+2.51%)
Jun 17, 2015 47.34 47.51 46.34 46.95 1,021,233 -0.24(-0.50%)
Jun 16, 2015 47.60 47.60 46.85 47.19 1,314,917 -0.39(-0.82%)
Jun 15, 2015 47.64 48.33 47.33 47.58 1,006,992 -0.33(-0.69%)
Jun 12, 2015 47.51 48.31 47.30 47.91 1,054,685 -0.09(-0.20%)
Jun 11, 2015 48.36 48.68 47.93 48.01 1,112,095 -0.20(-0.41%)
Jun 10, 2015 47.56 48.48 47.22 48.21 2,849,539 +0.86(+1.83%)
Jun 09, 2015 47.67 48.21 47.10 47.34 1,449,819 -0.25(-0.52%)
Jun 08, 2015 48.56 49.03 47.53 47.59 1,918,286 -1.11(-2.28%)
Jun 05, 2015 48.74 49.11 48.26 48.70 3,282,575 +0.15(+0.31%)
Jun 04, 2015 49.41 49.80 48.48 48.55 790,346 -1.05(-2.13%)
Jun 03, 2015 49.48 50.17 49.41 49.61 849,677 +0.21(+0.42%)
Jun 02, 2015 48.20 49.71 48.18 49.40 1,840,463 +0.75(+1.54%)
Jun 01, 2015 48.59 49.13 48.33 48.65 2,927,998 +0.19(+0.39%)
May 29, 2015 49.35 49.40 48.37 48.46 3,109,563 -1.26(-2.54%)
May 28, 2015 50.07 50.20 49.24 49.72 1,575,556 -0.66(-1.30%)
May 27, 2015 49.82 50.52 49.60 50.37 1,174,706 +0.63(+1.26%)
May 26, 2015 51.56 51.56 49.66 49.75 1,477,919 -1.81(-3.52%)
May 22, 2015 51.46 51.56 51.56 51.56 951,892 -0.17(-0.33%)
May 21, 2015 51.52 52.19 51.21 51.73 1,208,676 +0.06(+0.11%)
May 20, 2015 51.89 52.02 50.85 51.68 1,695,131 -0.16(-0.31%)
May 19, 2015 52.73 52.95 51.57 51.84 1,283,810 -0.82(-1.55%)
May 18, 2015 52.86 53.40 52.10 52.65 2,517,842 -0.83(-1.55%)
May 15, 2015 49.62 53.74 49.62 53.48 8,059,087 +4.96(+10.22%)
May 14, 2015 48.11 48.59 47.59 48.52 2,585,802 +0.68(+1.43%)
May 13, 2015 48.57 48.94 47.82 47.84 2,588,667 -0.61(-1.26%)
May 12, 2015 50.29 50.39 48.43 48.45 5,244,171 -2.21(-4.37%)
May 11, 2015 50.68 51.43 50.64 50.66 1,704,967 -0.12(-0.24%)
May 08, 2015 50.98 51.62 50.64 50.78 1,481,067 +0.30(+0.60%)
May 07, 2015 49.81 51.46 49.53 50.48 2,249,341 +0.57(+1.14%)
May 06, 2015 50.99 51.49 49.80 49.91 2,577,947 -1.12(-2.20%)
May 05, 2015 52.27 53.08 50.81 51.03 4,299,504 -1.95(-3.68%)
May 04, 2015 52.84 53.91 52.68 52.98 2,384,611 +0.40(+0.77%)
May 01, 2015 51.82 52.99 51.48 52.57 1,384,972 +1.14(+2.21%)
Apr 30, 2015 51.90 52.36 51.23 51.44 1,584,832 -0.69(-1.33%)
Apr 29, 2015 52.07 52.47 51.97 52.13 733,649 -0.10(-0.20%)
Apr 28, 2015 52.20 52.47 51.92 52.24 1,198,640 -0.17(-0.33%)
Apr 27, 2015 52.90 52.98 52.09 52.41 1,194,961 -0.49(-0.93%)
Apr 24, 2015 54.18 54.56 52.84 52.90 1,077,968 -1.14(-2.11%)
Apr 23, 2015 52.84 54.40 52.84 54.04 1,099,495 +0.97(+1.83%)
Apr 22, 2015 53.28 53.79 52.95 53.07 1,283,633 -0.09(-0.16%)
Apr 21, 2015 53.37 53.66 52.80 53.16 893,507 +0.06(+0.11%)
Apr 20, 2015 53.26 53.68 52.56 53.10 1,096,885 +0.09(+0.18%)
Apr 17, 2015 52.77 53.49 52.33 53.01 1,265,316 -0.24(-0.45%)
Apr 16, 2015 52.73 53.26 52.40 53.24 1,145,362 +0.58(+1.11%)
Apr 15, 2015 51.89 52.89 51.49 52.66 1,809,611 +0.98(+1.90%)
Apr 14, 2015 51.86 52.39 51.19 51.68 1,487,099 -0.48(-0.91%)
Apr 13, 2015 52.38 52.92 51.99 52.15 1,069,635 -0.10(-0.20%)
Apr 10, 2015 52.20 52.48 52.00 52.26 1,124,029 +0.13(+0.25%)
Apr 09, 2015 53.01 53.01 50.89 52.13 3,800,518 -0.79(-1.50%)
Apr 08, 2015 52.96 53.34 51.15 52.92 3,962,157 +0.15(+0.29%)
Apr 07, 2015 53.53 53.70 52.35 52.77 2,823,278 -0.95(-1.76%)
Apr 06, 2015 54.03 54.80 53.70 53.71 2,168,954 -0.86(-1.58%)
Apr 02, 2015 55.86 54.57 54.57 54.57 1,664,654 -1.25(-2.25%)
Apr 01, 2015 55.99 56.48 54.88 55.83 1,704,120 -0.24(-0.43%)
Mar 31, 2015 55.44 56.34 54.74 56.07 2,208,907 +0.40(+0.73%)
Mar 30, 2015 54.22 55.98 54.17 55.67 1,979,302 +1.70(+3.14%)
Mar 27, 2015 53.71 54.16 53.22 53.97 1,562,153 +0.27(+0.50%)
Mar 26, 2015 53.78 54.47 53.22 53.70 2,388,036 -0.47(-0.86%)
Mar 25, 2015 54.93 55.01 53.93 54.17 1,407,559 -0.75(-1.37%)
Mar 24, 2015 55.45 55.54 54.74 54.92 980,855 -0.67(-1.21%)
Mar 23, 2015 55.83 56.27 55.54 55.59 939,950 -0.35(-0.63%)
Mar 20, 2015 56.52 56.65 55.65 55.94 933,760 -0.05(-0.08%)
Mar 19, 2015 56.81 57.22 55.86 55.99 842,331 -1.04(-1.82%)
Mar 18, 2015 55.24 57.42 55.03 57.03 1,883,186 +1.61(+2.90%)
Mar 17, 2015 55.30 55.86 55.10 55.42 862,637 +0.01(+0.02%)
Mar 16, 2015 55.55 55.82 54.70 55.41 1,478,320 +0.09(+0.15%)
Mar 13, 2015 57.01 57.20 54.87 55.32 2,036,085 -1.68(-2.95%)
Mar 12, 2015 57.23 57.55 56.64 57.01 941,555 -0.09(-0.17%)
Mar 11, 2015 56.54 57.69 55.98 57.10 1,620,935 +1.08(+1.93%)
Mar 10, 2015 57.05 57.05 55.77 56.02 1,668,573 -1.36(-2.37%)
Mar 09, 2015 57.41 58.14 57.26 57.38 1,263,066 -0.07(-0.12%)
Mar 06, 2015 57.22 57.94 57.05 57.44 1,209,775 -0.16(-0.28%)
Mar 05, 2015 57.83 58.00 57.38 57.60 1,746,360 -0.06(-0.10%)
Mar 04, 2015 58.44 58.61 57.50 57.66 2,192,963 -0.95(-1.62%)
Mar 03, 2015 58.63 59.10 58.45 58.61 1,187,168 -0.11(-0.19%)
Mar 02, 2015 58.09 59.13 57.95 58.73 2,041,464 +1.13(+1.96%)
Feb 27, 2015 57.90 58.75 57.56 57.60 1,632,654 -0.23(-0.39%)
Feb 26, 2015 57.47 57.84 56.94 57.82 1,419,191 +0.29(+0.50%)
Feb 25, 2015 57.57 58.37 57.13 57.54 1,094,651 +0.12(+0.22%)
Feb 24, 2015 58.15 58.65 57.16 57.41 1,882,641 -1.15(-1.96%)
Feb 23, 2015 59.36 59.36 58.07 58.56 1,600,304 -0.77(-1.30%)
Feb 20, 2015 60.73 61.43 58.82 59.33 3,287,872 -2.26(-3.67%)
Feb 19, 2015 59.86 64.26 59.27 61.60 5,319,290 +2.07(+3.48%)
Feb 18, 2015 59.68 60.82 59.48 59.52 3,156,358 -0.34(-0.57%)
Feb 17, 2015 58.99 59.94 58.99 59.87 2,123,762 +0.67(+1.14%)
Feb 13, 2015 58.17 59.19 59.19 59.19 1,602,240 +0.99(+1.70%)
Feb 12, 2015 58.33 58.63 57.52 58.20 1,569,448 +0.04(+0.07%)
Feb 11, 2015 59.17 59.38 58.08 58.17 834,527 -0.98(-1.65%)
Feb 10, 2015 59.85 60.05 58.58 59.14 2,345,446 -0.31(-0.53%)
Feb 09, 2015 58.67 60.08 58.44 59.46 1,553,788 +0.64(+1.08%)
Feb 06, 2015 58.31 59.67 58.22 58.82 1,071,743 +0.62(+1.06%)
Feb 05, 2015 57.60 58.52 57.12 58.20 2,741,484 +0.80(+1.39%)
Feb 04, 2015 56.43 58.18 56.09 57.41 2,094,874 +0.58(+1.02%)
Feb 03, 2015 55.43 57.11 55.23 56.83 2,079,785 +1.37(+2.48%)
Feb 02, 2015 54.47 55.49 53.58 55.45 1,926,248 +1.00(+1.84%)
Jan 30, 2015 54.41 55.57 54.15 54.45 1,467,357 -0.56(-1.02%)
Jan 29, 2015 56.01 56.87 53.93 55.01 2,739,782 -1.10(-1.96%)
Jan 28, 2015 58.01 58.01 55.95 56.11 1,018,127 -1.51(-2.62%)
Jan 27, 2015 56.64 57.94 56.30 57.62 857,043 -0.25(-0.43%)
Jan 26, 2015 58.01 58.42 57.41 57.87 1,291,204 -0.34(-0.59%)
Jan 23, 2015 59.43 59.93 58.06 58.21 1,128,250 -1.58(-2.64%)
Jan 22, 2015 58.31 60.08 57.63 59.79 1,317,324 +1.67(+2.88%)
Jan 21, 2015 58.12 59.34 57.75 58.12 1,022,326 -0.23(-0.39%)
Jan 20, 2015 58.47 59.47 57.62 58.35 1,719,480 +0.32(+0.56%)
Jan 16, 2015 57.80 58.29 57.36 58.02 2,760,273 -0.06(-0.10%)
Jan 15, 2015 60.44 60.80 58.00 58.08 1,903,513 -1.86(-3.11%)
Jan 14, 2015 60.76 60.76 58.45 59.94 2,295,348 -1.27(-2.07%)
Jan 13, 2015 62.43 62.71 60.53 61.21 1,659,433 -0.45(-0.73%)
Jan 12, 2015 63.03 63.14 61.20 61.66 1,329,915 -1.09(-1.74%)
Jan 09, 2015 63.66 64.11 62.09 62.75 1,104,894 -1.10(-1.73%)
Jan 08, 2015 63.69 64.84 63.27 63.86 1,561,891 +0.81(+1.28%)
Jan 07, 2015 61.76 63.18 61.39 63.05 1,477,303 +1.97(+3.22%)
Jan 06, 2015 61.11 62.72 60.11 61.08 2,553,142 -0.05(-0.08%)
Jan 05, 2015 62.72 63.15 60.46 61.13 2,366,886 -2.31(-3.64%)
Jan 02, 2015 63.08 63.53 62.23 63.44 2,527,177 +0.42(+0.66%)
Dec 31, 2014 64.12 63.02 63.02 63.02 2,177,227 -1.07(-1.68%)
Dec 30, 2014 63.37 65.23 63.30 64.09 2,433,434 +0.66(+1.03%)
Dec 29, 2014 61.85 63.75 61.39 63.44 1,688,610 +1.62(+2.61%)
Dec 26, 2014 61.22 62.02 61.09 61.82 901,751 +0.80(+1.31%)
Dec 24, 2014 60.92 61.03 61.03 61.03 822,222 -0.24(-0.39%)
Dec 23, 2014 56.19 61.77 55.73 61.26 6,810,830 +5.54(+9.94%)
Dec 22, 2014 55.20 56.02 54.96 55.72 1,026,891 +0.45(+0.81%)
Dec 19, 2014 55.40 55.56 54.43 55.28 1,905,298 +0.03(+0.05%)
Dec 18, 2014 55.81 56.64 54.94 55.25 1,403,256 +0.49(+0.90%)
Dec 17, 2014 53.21 54.81 52.81 54.75 2,328,642 +1.71(+3.22%)
Dec 16, 2014 54.58 55.20 53.01 53.04 3,724,516 -1.67(-3.06%)
Dec 15, 2014 56.19 56.70 53.98 54.72 3,960,843 -1.01(-1.81%)
Dec 12, 2014 58.49 58.51 55.65 55.72 2,033,213 -3.37(-5.71%)
Dec 11, 2014 58.72 59.69 58.51 59.10 2,110,861 +0.87(+1.50%)
Dec 10, 2014 59.02 59.44 58.19 58.22 1,774,603 -0.92(-1.56%)
Dec 09, 2014 58.10 59.21 57.48 59.14 1,149,145 +0.14(+0.24%)
Dec 08, 2014 59.73 60.41 58.86 59.00 1,965,828 -0.93(-1.55%)
Dec 05, 2014 58.91 59.98 58.68 59.93 2,166,032 +1.82(+3.14%)
Dec 04, 2014 57.02 58.21 56.15 58.11 1,424,412 +1.28(+2.26%)
Dec 03, 2014 55.57 57.09 55.28 56.83 1,268,170 +1.59(+2.87%)
Dec 02, 2014 55.33 56.37 55.13 55.24 1,257,006 -0.01(-0.02%)
Dec 01, 2014 56.97 57.13 54.41 55.25 2,816,252 -1.90(-3.33%)
Nov 28, 2014 57.83 58.02 56.88 57.15 1,131,428 -0.65(-1.12%)
Nov 26, 2014 59.29 57.80 57.80 57.80 1,899,259 -1.40(-2.36%)
Nov 25, 2014 58.17 59.37 57.98 59.19 1,849,848 +1.31(+2.27%)
Nov 24, 2014 56.90 58.27 56.68 57.88 1,593,654 +1.11(+1.96%)
Nov 21, 2014 57.12 57.12 55.72 56.77 2,539,610 +0.33(+0.59%)
Nov 20, 2014 56.37 57.41 56.06 56.44 1,261,270 -0.15(-0.27%)
Nov 19, 2014 56.89 57.13 56.01 56.59 1,725,760 -0.36(-0.63%)
Nov 18, 2014 55.99 57.66 55.89 56.95 2,932,021 +1.10(+1.97%)
Nov 17, 2014 54.67 56.54 54.53 55.85 2,272,336 +1.20(+2.19%)
Nov 14, 2014 54.53 54.75 53.31 54.65 2,634,395 -0.12(-0.23%)
Nov 13, 2014 55.30 55.49 54.14 54.77 1,242,510 -0.41(-0.74%)
Nov 12, 2014 54.89 55.59 54.76 55.18 959,845 +0.07(+0.12%)
Nov 11, 2014 55.13 55.51 54.44 55.12 1,503,781 +0.04(+0.07%)
Nov 10, 2014 54.73 55.27 54.33 55.08 1,130,930 +0.28(+0.52%)
Nov 07, 2014 54.80 56.08 54.37 54.79 1,445,762 +0.19(+0.35%)
Nov 06, 2014 53.95 54.71 53.82 54.60 1,293,421 +0.61(+1.13%)
Nov 05, 2014 53.19 54.32 52.51 53.99 2,285,952 +1.32(+2.51%)
Nov 04, 2014 52.51 53.62 52.29 52.67 1,682,721 -0.65(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.