Avis Budget Group (NQ: CAR )

170.27 USD -1.28 (-0.75%)
Streaming Delayed Price Updated: 11:30 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 205.59 209.40 204.00 207.37 876,206 +2.38(+1.16%)
Dec 30, 2021 206.56 209.73 204.23 204.99 542,921 -1.57(-0.76%)
Dec 29, 2021 209.60 210.05 203.48 206.56 571,890 -3.75(-1.78%)
Dec 28, 2021 223.17 225.14 208.88 210.31 638,686 -12.91(-5.78%)
Dec 27, 2021 223.93 229.04 216.52 223.22 909,051 -0.71(-0.32%)
Dec 23, 2021 220.99 225.81 217.34 223.93 791,748 +7.03(+3.24%)
Dec 22, 2021 222.76 225.05 214.02 216.90 825,342 -8.47(-3.76%)
Dec 21, 2021 217.91 228.79 217.91 225.37 993,455 +12.53(+5.89%)
Dec 20, 2021 212.84 214.55 205.49 212.84 881,462 -3.70(-1.71%)
Dec 17, 2021 210.00 222.57 207.98 216.54 3,825,206 +0.15(+0.07%)
Dec 16, 2021 229.31 229.31 212.48 216.39 945,211 -10.17(-4.49%)
Dec 15, 2021 228.51 229.99 221.25 226.56 873,703 +0.50(+0.22%)
Dec 14, 2021 232.96 234.71 224.57 226.06 1,408,175 -9.81(-4.16%)
Dec 13, 2021 243.26 243.26 229.69 235.87 1,388,310 -8.11(-3.32%)
Dec 10, 2021 248.59 248.59 237.30 243.98 2,146,449 -2.23(-0.91%)
Dec 09, 2021 246.04 249.36 239.17 246.21 660,837 -1.94(-0.78%)
Dec 08, 2021 253.39 257.55 242.00 248.15 765,674 -4.59(-1.82%)
Dec 07, 2021 270.00 273.65 251.71 252.74 719,105 -12.56(-4.73%)
Dec 06, 2021 267.17 275.32 244.81 265.30 939,157 +4.08(+1.56%)
Dec 03, 2021 271.00 274.53 255.00 261.22 869,404 -6.90(-2.57%)
Dec 02, 2021 255.01 273.99 251.02 268.12 1,258,327 +14.85(+5.86%)
Dec 01, 2021 283.74 287.75 251.11 253.27 2,002,843 -21.32(-7.76%)
Nov 30, 2021 297.00 301.19 273.35 274.59 1,206,158 -30.57(-10.02%)
Nov 29, 2021 308.63 316.92 301.15 305.16 802,790 +16.20(+5.61%)
Nov 26, 2021 289.08 292.99 276.30 288.96 908,765 -23.69(-7.58%)
Nov 24, 2021 305.54 316.89 303.12 312.65 890,603 +4.94(+1.61%)
Nov 23, 2021 300.09 313.98 295.47 307.71 1,284,426 +3.34(+1.10%)
Nov 22, 2021 288.62 319.40 288.62 304.37 1,918,768 +18.07(+6.31%)
Nov 19, 2021 270.87 289.23 268.57 286.30 961,383 +8.35(+3.00%)
Nov 18, 2021 274.28 278.63 273.01 277.95 694,792 +3.05(+1.11%)
Nov 17, 2021 275.60 284.01 271.91 274.90 729,479 -6.60(-2.34%)
Nov 16, 2021 265.70 282.90 261.96 281.50 689,083 +7.59(+2.77%)
Nov 15, 2021 269.84 279.40 266.53 273.91 682,790 +6.88(+2.58%)
Nov 12, 2021 270.00 274.54 260.34 267.03 533,573 -3.17(-1.17%)
Nov 11, 2021 253.88 276.47 253.65 270.20 998,563 +16.32(+6.43%)
Nov 10, 2021 246.84 253.88 1,130,773 +4.20(+1.68%)
Nov 09, 2021 292.76 295.68 249.07 249.68 2,000,707 -43.42(-14.81%)
Nov 08, 2021 300.21 317.98 286.64 293.10 1,730,811 -4.36(-1.47%)
Nov 05, 2021 272.14 301.99 271.73 297.46 2,029,489 +25.32(+9.30%)
Nov 04, 2021 285.01 311.72 271.00 272.14 3,293,960 -25.95(-8.71%)
Nov 03, 2021 311.01 323.00 288.00 298.09 7,351,108 -59.08(-16.54%)
Nov 02, 2021 174.30 545.11 173.00 357.17 30,486,125 +185.71(+108.31%)
Nov 01, 2021 174.99 178.07 168.56 171.46 2,322,535 -1.85(-1.07%)
Oct 29, 2021 172.00 175.81 168.37 173.31 1,335,613 +1.55(+0.90%)
Oct 28, 2021 162.64 171.76 1,549,468 +5.77(+3.48%)
Oct 27, 2021 170.00 175.77 165.88 165.99 1,619,321 -3.97(-2.34%)
Oct 26, 2021 178.03 169.51 169.96 1,659,391 -6.69(-3.79%)
Oct 25, 2021 168.94 176.82 168.23 176.65 1,478,424 +8.68(+5.17%)
Oct 22, 2021 167.19 164.86 167.97 2,572,013 +0.46(+0.27%)
Oct 21, 2021 160.99 167.72 160.30 167.51 1,599,137 +7.20(+4.49%)
Oct 20, 2021 158.79 165.28 158.08 160.31 1,546,642 +1.41(+0.89%)
Oct 19, 2021 159.15 161.80 157.21 158.90 2,055,137 +0.58(+0.37%)
Oct 18, 2021 150.19 159.92 149.51 158.32 2,055,974 +7.35(+4.87%)
Oct 15, 2021 149.93 152.46 145.32 150.97 1,461,419 +3.78(+2.57%)
Oct 14, 2021 143.01 147.76 139.99 147.19 2,280,272 -2.67(-1.78%)
Oct 13, 2021 154.14 154.14 142.86 149.86 3,200,122 -3.53(-2.30%)
Oct 12, 2021 143.53 153.85 142.91 153.39 2,685,012 +10.96(+7.70%)
Oct 11, 2021 137.59 143.89 137.18 142.43 2,000,252 +4.23(+3.06%)
Oct 08, 2021 127.05 138.95 127.05 138.20 3,002,294 +11.75(+9.29%)
Oct 07, 2021 130.90 131.22 124.43 126.45 2,206,420 -2.13(-1.66%)
Oct 06, 2021 127.14 129.66 124.37 128.58 1,243,213 -0.20(-0.16%)
Oct 05, 2021 121.58 128.87 121.28 128.78 1,653,732 +7.84(+6.48%)
Oct 04, 2021 121.83 123.18 119.13 120.94 1,690,480 -0.95(-0.78%)
Oct 01, 2021 118.47 123.36 117.21 121.89 1,274,230 +5.38(+4.62%)
Sep 30, 2021 118.38 119.14 114.51 116.51 1,680,501 -1.48(-1.25%)
Sep 29, 2021 120.25 122.17 117.02 117.99 1,405,836 -2.22(-1.85%)
Sep 28, 2021 119.90 124.00 119.23 120.21 1,998,580 +0.05(+0.04%)
Sep 27, 2021 113.05 122.65 112.17 120.16 3,395,324 +8.55(+7.66%)
Sep 24, 2021 108.00 112.50 107.47 111.61 1,711,432 +3.48(+3.22%)
Sep 23, 2021 101.11 108.63 100.72 108.13 2,710,632 +8.13(+8.13%)
Sep 22, 2021 93.54 101.09 93.54 100.00 2,258,002 +5.89(+6.26%)
Sep 21, 2021 96.58 96.88 92.15 94.11 1,550,566 -0.82(-0.86%)
Sep 20, 2021 92.60 95.78 92.14 94.93 1,331,948 -0.39(-0.41%)
Sep 17, 2021 99.70 102.94 93.56 95.32 4,144,224 -3.47(-3.51%)
Sep 16, 2021 93.04 100.01 92.84 98.79 3,983,482 +8.79(+9.77%)
Sep 15, 2021 90.46 90.46 86.03 90.00 1,423,949 +0.00(+0.00%)
Sep 14, 2021 90.59 90.76 88.08 90.00 962,043 -0.30(-0.33%)
Sep 13, 2021 87.85 90.62 85.68 90.30 1,619,506 +3.67(+4.24%)
Sep 10, 2021 92.83 92.83 86.55 86.63 2,736,322 -4.70(-5.15%)
Sep 09, 2021 89.66 93.34 87.75 91.33 1,563,073 +1.04(+1.15%)
Sep 08, 2021 94.14 94.14 90.04 90.29 3,326,397 -3.88(-4.12%)
Sep 07, 2021 92.16 95.46 91.19 94.17 3,185,010 +1.83(+1.98%)
Sep 03, 2021 94.75 97.16 92.11 92.34 1,557,266 -2.65(-2.79%)
Sep 02, 2021 94.00 97.05 91.41 94.99 1,746,569 +1.82(+1.95%)
Sep 01, 2021 91.56 93.92 90.34 93.17 1,440,959 +2.42(+2.67%)
Aug 31, 2021 89.60 91.42 88.51 90.75 842,954 +0.98(+1.09%)
Aug 30, 2021 91.31 92.12 88.51 89.77 1,173,466 -1.23(-1.35%)
Aug 27, 2021 88.78 91.54 88.61 91.00 809,222 +2.25(+2.54%)
Aug 26, 2021 90.90 91.87 87.55 88.75 1,333,204 -2.50(-2.74%)
Aug 25, 2021 92.01 93.25 90.57 91.25 861,637 +0.13(+0.14%)
Aug 24, 2021 91.93 93.23 91.11 91.12 825,836 +0.24(+0.26%)
Aug 23, 2021 92.09 94.40 90.39 90.88 1,295,126 +1.08(+1.20%)
Aug 20, 2021 91.14 91.69 87.24 89.80 1,155,437 -1.15(-1.26%)
Aug 19, 2021 91.98 93.43 87.90 90.95 1,758,671 -2.60(-2.78%)
Aug 18, 2021 90.67 95.09 90.67 93.55 2,191,077 +2.28(+2.50%)
Aug 17, 2021 91.03 93.18 89.91 91.27 1,809,218 -1.28(-1.38%)
Aug 16, 2021 90.56 94.08 88.92 92.55 1,830,972 +0.54(+0.59%)
Aug 13, 2021 89.19 94.10 89.19 92.01 2,242,955 +2.84(+3.18%)
Aug 12, 2021 86.11 89.47 84.36 89.17 2,177,796 +2.96(+3.43%)
Aug 11, 2021 85.50 86.93 83.82 86.21 1,973,909 +0.40(+0.47%)
Aug 10, 2021 79.24 86.12 79.24 85.81 2,162,322 +6.18(+7.76%)
Aug 09, 2021 83.14 83.14 78.90 79.63 1,767,996 -3.95(-4.73%)
Aug 06, 2021 82.82 85.55 81.17 83.58 1,953,249 +1.14(+1.38%)
Aug 05, 2021 77.44 83.16 76.81 82.44 2,426,235 +7.49(+9.99%)
Aug 04, 2021 88.00 88.00 74.26 74.95 5,746,883 -14.87(-16.56%)
Aug 03, 2021 86.24 89.82 84.50 89.82 2,117,818 +3.88(+4.51%)
Aug 02, 2021 83.63 89.83 83.63 85.94 2,007,087 +3.17(+3.83%)
Jul 30, 2021 84.10 86.36 82.10 82.77 1,645,546 -2.55(-2.99%)
Jul 29, 2021 81.92 86.87 81.62 85.32 1,741,554 +3.76(+4.61%)
Jul 28, 2021 81.32 82.96 78.90 81.56 1,244,962 +1.40(+1.75%)
Jul 27, 2021 80.47 81.17 79.20 80.16 978,426 -0.98(-1.21%)
Jul 26, 2021 79.75 82.17 78.43 81.14 783,095 +1.68(+2.11%)
Jul 23, 2021 78.65 80.00 77.42 79.46 913,234 +1.73(+2.23%)
Jul 22, 2021 76.59 78.62 75.29 77.73 1,290,101 +0.56(+0.73%)
Jul 21, 2021 74.15 79.05 74.15 77.17 1,808,846 +3.60(+4.89%)
Jul 20, 2021 69.40 74.65 68.28 73.57 1,697,049 +4.83(+7.03%)
Jul 19, 2021 67.81 69.83 65.87 68.74 2,532,765 -2.55(-3.58%)
Jul 16, 2021 74.37 75.18 70.97 71.29 2,039,948 -2.30(-3.13%)
Jul 15, 2021 71.03 74.05 71.03 73.59 1,374,133 +1.86(+2.59%)
Jul 14, 2021 72.71 75.00 70.77 71.73 1,096,755 -0.40(-0.55%)
Jul 13, 2021 73.02 73.68 71.92 72.13 1,059,045 -1.81(-2.45%)
Jul 12, 2021 73.02 74.97 72.58 73.94 1,288,305 -0.37(-0.50%)
Jul 09, 2021 71.59 74.64 70.65 74.31 1,088,239 +3.77(+5.34%)
Jul 08, 2021 72.61 73.78 70.26 70.54 1,850,139 -4.49(-5.98%)
Jul 07, 2021 76.55 78.23 74.28 75.03 1,185,638 -2.60(-3.35%)
Jul 06, 2021 79.68 80.57 76.89 77.63 942,869 -1.31(-1.66%)
Jul 02, 2021 81.41 81.45 78.84 78.94 871,964 -2.94(-3.59%)
Jul 01, 2021 78.86 82.49 78.68 81.88 1,190,556 +3.99(+5.12%)
Jun 30, 2021 78.81 79.78 77.35 77.89 892,288 -1.23(-1.55%)
Jun 29, 2021 77.93 79.40 77.44 79.12 918,057 +0.91(+1.16%)
Jun 28, 2021 80.81 80.96 76.85 78.21 1,980,613 -2.54(-3.15%)
Jun 25, 2021 82.55 82.55 80.29 80.75 2,943,772 -0.85(-1.04%)
Jun 24, 2021 83.64 84.01 81.30 81.60 803,685 -1.69(-2.03%)
Jun 23, 2021 79.52 84.83 79.51 83.29 1,414,883 +3.20(+4.00%)
Jun 22, 2021 82.17 82.47 79.90 80.09 1,101,364 -3.16(-3.80%)
Jun 21, 2021 82.36 83.73 81.64 83.25 986,656 +2.39(+2.96%)
Jun 18, 2021 80.76 82.28 77.03 80.86 2,493,912 -1.63(-1.98%)
Jun 17, 2021 87.40 89.05 81.86 82.49 1,648,943 -5.34(-6.08%)
Jun 16, 2021 89.84 90.25 86.77 87.83 976,546 -2.92(-3.22%)
Jun 15, 2021 92.29 94.50 89.50 90.75 915,567 -0.85(-0.93%)
Jun 14, 2021 94.46 95.10 90.51 91.60 996,354 -2.64(-2.80%)
Jun 11, 2021 89.04 94.49 88.29 94.24 1,460,535 +7.28(+8.37%)
Jun 10, 2021 89.25 90.34 86.20 86.96 1,431,673 -1.56(-1.76%)
Jun 09, 2021 91.99 92.02 87.28 88.52 1,074,071 -3.34(-3.64%)
Jun 08, 2021 89.09 92.21 88.29 91.86 1,061,364 +2.63(+2.95%)
Jun 07, 2021 86.59 89.33 86.32 89.23 995,662 +3.74(+4.37%)
Jun 04, 2021 86.91 87.59 85.15 85.49 1,585,989 -1.22(-1.41%)
Jun 03, 2021 85.49 88.10 84.39 86.71 628,311 +0.08(+0.09%)
Jun 02, 2021 90.00 90.00 86.29 86.63 640,861 -2.88(-3.22%)
Jun 01, 2021 88.35 90.93 88.18 89.51 891,681 +1.69(+1.92%)
May 28, 2021 85.80 87.95 84.40 87.82 855,026 +2.55(+2.99%)
May 27, 2021 84.86 86.50 84.50 85.27 887,639 +1.29(+1.54%)
May 26, 2021 82.50 84.43 82.21 83.98 1,346,118 +1.49(+1.81%)
May 25, 2021 85.00 86.78 82.36 82.49 796,152 -2.03(-2.40%)
May 24, 2021 84.08 85.81 83.03 84.52 731,426 +1.41(+1.70%)
May 21, 2021 84.10 84.97 81.94 83.11 773,590 +0.25(+0.30%)
May 20, 2021 81.81 83.47 80.63 82.86 1,327,114 +0.69(+0.84%)
May 19, 2021 83.33 83.64 80.33 82.17 998,597 -3.28(-3.84%)
May 18, 2021 88.48 89.83 85.41 85.45 1,076,425 -2.61(-2.96%)
May 17, 2021 86.74 88.74 84.88 88.06 974,385 +1.22(+1.41%)
May 14, 2021 80.20 87.27 80.20 86.83 1,393,828 +7.93(+10.05%)
May 13, 2021 75.88 80.51 75.76 78.90 1,496,648 +3.28(+4.34%)
May 12, 2021 80.79 81.81 74.91 75.62 2,354,448 -6.28(-7.67%)
May 11, 2021 79.77 82.55 78.06 81.90 1,488,948 -0.42(-0.51%)
May 10, 2021 81.92 83.69 81.55 82.32 1,716,915 +0.09(+0.11%)
May 07, 2021 83.50 85.71 81.75 82.23 1,029,766 -1.68(-2.00%)
May 06, 2021 82.85 84.00 80.16 83.91 1,454,066 -0.05(-0.06%)
May 05, 2021 84.50 85.44 81.88 83.96 1,329,825 +0.61(+0.73%)
May 04, 2021 86.66 88.38 82.15 83.35 2,628,891 -5.66(-6.36%)
May 03, 2021 89.79 90.29 86.40 89.01 2,172,586 -0.60(-0.67%)
Apr 30, 2021 87.18 89.64 86.75 89.61 1,114,000 +1.57(+1.78%)
Apr 29, 2021 89.33 89.70 86.75 88.04 812,413 -0.51(-0.58%)
Apr 28, 2021 88.21 88.80 87.20 88.55 836,951 +0.34(+0.39%)
Apr 27, 2021 85.31 88.27 85.31 88.21 1,119,735 +2.76(+3.23%)
Apr 26, 2021 83.93 86.05 83.35 85.45 1,378,218 +2.20(+2.64%)
Apr 23, 2021 79.82 83.44 78.65 83.25 1,243,500 +3.92(+4.94%)
Apr 22, 2021 79.41 81.31 78.93 79.33 1,959,312 +0.32(+0.41%)
Apr 21, 2021 75.20 79.07 74.06 79.01 1,308,321 +4.30(+5.76%)
Apr 20, 2021 76.00 76.94 72.40 74.71 1,779,430 -3.44(-4.40%)
Apr 19, 2021 78.04 78.75 76.66 78.15 832,255 -1.00(-1.26%)
Apr 16, 2021 78.62 79.99 78.26 79.15 830,400 +0.97(+1.24%)
Apr 15, 2021 78.10 78.57 76.17 78.18 734,444 +0.94(+1.22%)
Apr 14, 2021 76.07 78.68 75.77 77.24 1,276,222 +1.44(+1.90%)
Apr 13, 2021 76.04 76.98 73.65 75.80 936,918 -0.75(-0.98%)
Apr 12, 2021 76.39 77.03 75.25 76.55 947,918 -0.49(-0.64%)
Apr 09, 2021 74.01 77.28 73.75 77.04 937,600 +2.69(+3.62%)
Apr 08, 2021 74.56 75.11 72.12 74.35 1,154,561 -1.00(-1.33%)
Apr 07, 2021 74.44 76.22 74.10 75.35 765,582 +0.49(+0.65%)
Apr 06, 2021 75.02 76.44 74.76 74.86 784,901 -0.14(-0.19%)
Apr 05, 2021 75.71 76.49 74.31 75.00 1,260,543 +0.79(+1.06%)
Apr 01, 2021 72.96 74.35 72.60 74.21 740,800 +1.67(+2.30%)
Mar 31, 2021 74.38 74.73 72.11 72.54 1,385,917 -2.46(-3.28%)
Mar 30, 2021 69.32 75.33 68.35 75.00 1,741,224 +6.54(+9.55%)
Mar 29, 2021 68.67 70.46 66.98 68.46 4,059,057 -0.54(-0.78%)
Mar 26, 2021 67.05 70.75 65.70 69.00 2,387,700 +3.11(+4.72%)
Mar 25, 2021 64.50 66.70 62.85 65.89 1,478,663 +0.29(+0.44%)
Mar 24, 2021 66.84 67.83 65.36 65.60 1,877,915 -0.22(-0.33%)
Mar 23, 2021 67.67 68.23 65.38 65.82 2,726,176 -1.81(-2.68%)
Mar 22, 2021 67.29 68.38 67.10 67.63 2,160,922 +0.20(+0.30%)
Mar 19, 2021 66.81 68.04 64.71 67.43 1,749,900 +0.08(+0.12%)
Mar 18, 2021 69.06 70.29 66.92 67.35 1,191,968 -1.93(-2.79%)
Mar 17, 2021 66.06 69.29 64.40 69.28 1,267,783 +2.80(+4.21%)
Mar 16, 2021 68.83 69.93 66.05 66.48 1,935,480 -5.56(-7.72%)
Mar 15, 2021 68.43 72.40 68.18 72.04 1,328,187 +3.19(+4.63%)
Mar 12, 2021 67.39 69.19 66.21 68.85 1,177,400 +1.79(+2.67%)
Mar 11, 2021 65.99 67.58 64.66 67.06 995,846 +1.78(+2.73%)
Mar 10, 2021 62.68 65.34 62.14 65.28 1,186,580 +3.01(+4.83%)
Mar 09, 2021 65.39 65.50 61.23 62.27 1,667,696 -2.60(-4.01%)
Mar 08, 2021 62.45 66.02 62.45 64.87 1,686,595 +2.54(+4.08%)
Mar 05, 2021 61.34 62.63 58.34 62.33 2,836,600 +2.27(+3.78%)
Mar 04, 2021 60.78 61.27 58.31 60.06 1,800,061 -0.79(-1.30%)
Mar 03, 2021 60.21 61.60 59.19 60.85 1,653,532 +1.52(+2.56%)
Mar 02, 2021 57.90 59.69 57.54 59.33 1,033,456 +1.08(+1.85%)
Mar 01, 2021 58.11 60.25 57.81 58.25 1,575,595 +2.70(+4.86%)
Feb 26, 2021 53.91 56.65 53.09 55.55 1,503,300 +1.73(+3.21%)
Feb 25, 2021 54.95 56.39 53.25 53.82 1,760,562 -2.08(-3.72%)
Feb 24, 2021 54.93 57.76 54.36 55.90 1,915,462 +1.40(+2.57%)
Feb 23, 2021 51.35 55.09 48.27 54.50 2,426,111 +4.00(+7.92%)
Feb 22, 2021 48.49 52.55 48.30 50.50 2,812,516 +1.75(+3.59%)
Feb 19, 2021 44.56 48.77 44.56 48.75 2,770,400 +4.70(+10.67%)
Feb 18, 2021 42.51 44.63 41.77 44.05 1,793,889 +1.23(+2.87%)
Feb 17, 2021 46.50 46.70 40.25 42.82 4,426,735 -2.88(-6.30%)
Feb 16, 2021 45.13 46.23 44.29 45.70 1,705,135 +0.99(+2.21%)
Feb 12, 2021 42.12 44.79 41.44 44.71 991,200 +1.96(+4.58%)
Feb 11, 2021 43.27 43.85 41.67 42.75 1,135,683 -0.52(-1.20%)
Feb 10, 2021 44.27 44.37 42.41 43.27 1,159,759 -0.54(-1.23%)
Feb 09, 2021 43.36 44.58 42.14 43.81 1,154,979 +0.57(+1.32%)
Feb 08, 2021 43.76 44.30 42.59 43.24 1,541,378 -0.13(-0.30%)
Feb 05, 2021 44.31 45.17 43.08 43.37 586,800 -0.41(-0.94%)
Feb 04, 2021 41.50 43.86 41.39 43.78 883,264 +2.54(+6.16%)
Feb 03, 2021 40.83 41.64 40.20 41.24 807,460 +0.65(+1.60%)
Feb 02, 2021 42.94 43.01 40.25 40.59 1,219,004 -1.88(-4.43%)
Feb 01, 2021 41.83 42.79 40.50 42.47 764,798 +1.13(+2.73%)
Jan 29, 2021 41.49 43.00 40.59 41.34 1,348,500 +0.05(+0.12%)
Jan 28, 2021 44.30 45.62 40.55 41.29 1,787,219 -2.06(-4.75%)
Jan 27, 2021 44.05 49.94 43.01 43.35 3,200,589 -0.88(-1.99%)
Jan 26, 2021 41.58 44.97 41.29 44.23 1,853,676 +3.21(+7.83%)
Jan 25, 2021 41.85 42.75 38.89 41.02 1,669,992 -0.03(-0.07%)
Jan 22, 2021 41.15 41.88 40.22 41.05 794,000 -0.75(-1.79%)
Jan 21, 2021 40.51 42.83 40.20 41.80 1,185,386 +0.58(+1.41%)
Jan 20, 2021 38.09 41.98 37.83 41.22 2,331,232 +3.58(+9.51%)
Jan 19, 2021 39.59 39.73 37.55 37.64 1,223,965 -1.35(-3.46%)
Jan 15, 2021 38.51 39.95 37.11 38.99 1,405,800 +0.01(+0.03%)
Jan 14, 2021 38.13 39.88 38.07 38.98 1,037,722 +1.51(+4.03%)
Jan 13, 2021 38.58 38.78 37.25 37.47 1,331,147 -1.30(-3.35%)
Jan 12, 2021 38.39 39.99 38.03 38.77 898,290 -0.21(-0.54%)
Jan 11, 2021 36.31 39.97 36.05 38.98 1,600,137 +1.63(+4.36%)
Jan 08, 2021 38.07 38.07 36.81 37.35 1,434,600 -0.28(-0.74%)
Jan 07, 2021 37.27 38.33 37.27 37.63 1,353,175 +0.70(+1.90%)
Jan 06, 2021 36.65 37.73 36.25 36.93 973,815 +0.88(+2.44%)
Jan 05, 2021 35.31 36.94 35.31 36.05 929,325 +0.61(+1.72%)
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.