DOLLAR THRIFTY AUTOMOTIVE GP Historical Stock Price

Below is the stock price history for Dollar Thrifty Automotive Gp DTG. Data is recorded each day for the historical open, high, low, close and volume. The Dollar Thrifty Automotive Gp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dollar Thrifty Automotive Gp Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-19 87.45 87.525 0.00 0.00 0
2012-11-16 87.47 87.49 87.47 87.49 152,291
2012-11-15 87.08 87.14 86.83 87.00 186,598
2012-11-14 85.45 87.19 83.98 86.98 430,929
2012-11-13 85.94 86.08 81.66 85.26 402,953
2012-11-12 86.21 86.335 85.50 85.85 309,566
2012-11-09 79.38 84.00 79.38 83.92 510,391
2012-11-08 78.27 80.06 78.27 79.75 194,499
2012-11-07 77.17 78.50 77.10 78.43 54,433
2012-11-06 74.28 78.40 74.28 77.37 145,774
2012-11-05 75.11 75.11 73.49 74.10 85,640
2012-11-02 74.30 74.85 73.19 74.72 299,482
2012-11-01 77.02 77.03 73.30 74.17 333,456
2012-10-31 79.51 79.51 76.99 77.00 67,084
2012-10-26 79.38 80.19 78.88 79.12 75,675
2012-10-25 84.54 84.61 78.60 79.32 507,038
2012-10-24 84.48 84.79 84.45 84.50 26,732
2012-10-23 84.41 84.90 84.195 84.49 80,466
2012-10-22 84.68 85.00 84.50 84.85 130,866
2012-10-19 84.70 84.96 84.36 84.65 176,824
2012-10-18 85.70 85.70 84.92 85.09 350,528
2012-10-17 86.96 86.96 86.80 86.80 46,255
2012-10-16 87.00 87.00 86.89 86.91 66,821
2012-10-15 86.99 87.00 86.93 86.96 35,121
2012-10-12 86.99 87.00 86.93 86.96 36,707
2012-10-11 86.99 87.00 86.865 87.00 47,535
2012-10-10 87.07 87.07 86.96 86.96 30,291
2012-10-09 87.06 87.06 86.96 86.98 78,104
2012-10-08 87.07 87.12 87.05 87.08 39,203
2012-10-05 87.09 87.10 87.01 87.05 40,195

» More Dollar Thrifty Automotive Gp Stock Price History

To see other companies like Dollar Thrifty Automotive Gp (DTG), view our stock market today for news, and other data.