Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.76 28.99 28.53 28.83 1,216,206 +0.08(+0.27%)
Jan 30, 2006 28.38 28.82 28.03 28.75 1,512,048 +0.19(+0.65%)
Jan 27, 2006 28.34 28.62 27.99 28.56 2,699,687 +0.24(+0.83%)
Jan 26, 2006 25.62 28.46 25.62 28.33 3,866,790 +3.44(+13.83%)
Jan 25, 2006 24.70 24.94 24.59 24.89 457,284 +0.20(+0.80%)
Jan 24, 2006 24.73 24.79 24.41 24.69 782,609 -0.01(-0.04%)
Jan 23, 2006 24.64 24.89 24.54 24.70 672,202 +0.11(+0.44%)
Jan 20, 2006 25.34 25.34 24.32 24.59 1,133,451 -0.63(-2.50%)
Jan 19, 2006 24.52 25.45 24.50 25.22 973,331 +0.73(+2.97%)
Jan 18, 2006 24.48 24.59 24.39 24.49 645,769 -0.05(-0.20%)
Jan 17, 2006 24.54 24.58 24.22 24.54 498,356 -0.07(-0.28%)
Jan 13, 2006 24.64 24.77 24.46 24.61 715,002 +0.02(+0.08%)
Jan 12, 2006 24.54 24.70 24.41 24.59 766,444 +0.06(+0.24%)
Jan 11, 2006 24.59 24.61 24.33 24.53 732,794 -0.04(-0.16%)
Jan 10, 2006 23.73 24.59 23.59 24.57 955,031 +0.86(+3.61%)
Jan 09, 2006 23.45 23.80 23.36 23.72 680,742 +0.30(+1.30%)
Jan 06, 2006 23.60 23.60 23.19 23.41 402,386 -0.04(-0.17%)
Jan 05, 2006 23.28 23.51 23.18 23.45 765,021 +0.10(+0.42%)
Jan 04, 2006 23.42 23.55 23.14 23.35 633,468 -0.08(-0.34%)
Jan 03, 2006 23.20 23.48 22.69 23.43 740,317 +0.42(+1.84%)
Dec 30, 2005 23.40 23.40 22.78 23.01 634,993 -0.38(-1.64%)
Dec 29, 2005 23.48 23.61 23.39 23.39 357,755 -0.19(-0.79%)
Dec 28, 2005 23.49 23.66 23.35 23.58 378,495 +0.11(+0.46%)
Dec 27, 2005 23.55 23.71 23.26 23.47 521,841 -0.08(-0.33%)
Dec 23, 2005 23.61 23.71 23.53 23.55 625,640 -0.02(-0.08%)
Dec 22, 2005 23.64 23.80 23.29 23.57 963,774 -0.05(-0.21%)
Dec 21, 2005 23.46 23.96 23.42 23.62 592,701 +0.25(+1.05%)
Dec 20, 2005 23.27 23.58 23.03 23.37 506,083 +0.17(+0.72%)
Dec 19, 2005 23.61 23.61 23.17 23.20 456,776 -0.44(-1.87%)
Dec 16, 2005 23.80 23.90 23.46 23.65 1,010,743 -0.05(-0.21%)
Dec 15, 2005 23.66 23.75 23.55 23.70 627,978 +0.05(+0.21%)
Dec 14, 2005 23.67 23.73 23.52 23.65 539,225 +0.04(+0.17%)
Dec 13, 2005 23.97 24.03 23.57 23.61 776,611 -0.41(-1.72%)
Dec 12, 2005 23.71 24.22 23.63 24.02 799,079 +0.38(+1.62%)
Dec 09, 2005 23.60 23.80 23.21 23.64 493,477 +0.03(+0.12%)
Dec 08, 2005 23.38 23.81 23.16 23.61 724,864 +0.30(+1.27%)
Dec 07, 2005 23.21 23.70 23.09 23.31 1,095,734 +0.05(+0.21%)
Dec 06, 2005 21.60 23.91 21.55 23.26 2,975,095 +1.69(+7.84%)
Dec 05, 2005 21.34 21.60 21.08 21.57 973,229 +0.30(+1.39%)
Dec 02, 2005 21.52 21.64 21.10 21.28 507,405 -0.22(-1.01%)
Dec 01, 2005 20.90 21.50 20.81 21.49 638,856 +0.68(+3.26%)
Nov 30, 2005 20.87 21.03 20.66 20.81 306,923 -0.08(-0.38%)
Nov 29, 2005 20.56 20.93 20.51 20.89 466,536 +0.52(+2.56%)
Nov 28, 2005 20.76 20.77 20.07 20.37 445,796 -0.35(-1.71%)
Nov 25, 2005 20.61 20.77 20.38 20.73 42,393 +0.13(+0.62%)
Nov 23, 2005 20.66 20.99 20.57 20.60 388,864 -0.18(-0.85%)
Nov 22, 2005 20.93 21.03 20.75 20.77 409,400 -0.29(-1.35%)
Nov 21, 2005 20.75 21.14 20.46 21.06 557,525 +0.35(+1.71%)
Nov 18, 2005 20.64 20.76 20.41 20.71 846,352 +0.28(+1.35%)
Nov 17, 2005 19.67 20.54 19.60 20.43 920,364 +0.95(+4.90%)
Nov 16, 2005 19.97 20.05 19.43 19.48 614,355 -0.50(-2.51%)
Nov 15, 2005 20.06 20.42 19.67 19.98 511,979 -0.06(-0.29%)
Nov 14, 2005 20.14 20.14 19.79 20.04 277,441 -0.10(-0.49%)
Nov 11, 2005 20.14 20.20 19.89 20.14 253,956 +0.00(+0.00%)
Nov 10, 2005 19.62 20.16 19.28 20.14 571,148 +0.55(+2.81%)
Nov 09, 2005 19.60 19.92 19.44 19.58 678,200 +0.00(+0.00%)
Nov 08, 2005 19.76 19.87 19.53 19.58 377,478 -0.35(-1.78%)
Nov 07, 2005 19.81 19.97 19.61 19.94 582,941 +0.14(+0.70%)
Nov 04, 2005 19.82 19.90 19.57 19.80 327,663 -0.02(-0.10%)
Nov 03, 2005 19.67 19.90 19.57 19.82 572,469 +0.25(+1.26%)
Nov 02, 2005 19.32 19.63 19.18 19.57 1,157,851 +0.26(+1.32%)
Nov 01, 2005 19.24 19.37 18.41 19.32 1,504,220 +0.07(+0.36%)
Oct 31, 2005 18.65 19.52 18.42 19.25 1,035,752 +0.70(+3.76%)
Oct 28, 2005 17.75 18.56 17.75 18.55 608,764 +0.84(+4.72%)
Oct 27, 2005 17.97 18.01 17.48 17.72 333,864 -0.30(-1.64%)
Oct 26, 2005 18.18 18.55 17.88 18.01 490,732 -0.17(-0.92%)
Oct 25, 2005 18.18 18.19 17.95 18.18 362,533 -0.07(-0.38%)
Oct 24, 2005 17.72 18.45 17.72 18.25 693,043 +0.53(+3.00%)
Oct 21, 2005 17.66 17.96 17.55 17.72 303,568 +0.07(+0.39%)
Oct 20, 2005 17.96 17.97 17.40 17.65 590,871 -0.18(-0.99%)
Oct 19, 2005 17.08 17.85 16.78 17.82 823,783 +0.50(+2.90%)
Oct 18, 2005 17.55 17.74 17.25 17.32 549,392 -0.19(-1.07%)
Oct 17, 2005 17.54 17.75 17.19 17.51 661,425 -0.08(-0.45%)
Oct 14, 2005 17.48 17.68 17.16 17.59 699,651 +0.12(+0.68%)
Oct 13, 2005 17.41 17.55 17.23 17.47 768,274 +0.07(+0.40%)
Oct 12, 2005 17.51 17.79 17.31 17.40 524,179 -0.14(-0.79%)
Oct 11, 2005 18.09 18.10 17.45 17.54 816,870 -0.45(-2.51%)
Oct 10, 2005 18.20 18.65 17.90 17.99 508,116 -0.10(-0.54%)
Oct 07, 2005 17.86 18.20 17.83 18.09 538,514 +0.23(+1.27%)
Oct 06, 2005 17.99 18.13 17.71 17.86 601,037 -0.07(-0.38%)
Oct 05, 2005 18.86 18.96 17.93 17.93 634,281 -0.91(-4.85%)
Oct 04, 2005 19.53 19.92 18.85 18.85 671,287 -0.68(-3.48%)
Oct 03, 2005 19.41 19.73 19.13 19.53 623,098 +0.14(+0.71%)
Sep 30, 2005 19.17 19.56 19.12 19.39 312,108 +0.12(+0.61%)
Sep 29, 2005 18.81 19.27 18.70 19.27 321,461 +0.49(+2.62%)
Sep 28, 2005 19.32 19.43 18.69 18.78 537,192 -0.53(-2.75%)
Sep 27, 2005 19.31 19.46 18.99 19.31 313,938 -0.09(-0.46%)
Sep 26, 2005 19.71 19.91 19.19 19.40 364,058 -0.25(-1.25%)
Sep 23, 2005 19.64 19.91 19.02 19.64 722,119 +0.62(+3.26%)
Sep 22, 2005 18.86 19.15 18.70 19.02 524,281 +0.12(+0.62%)
Sep 21, 2005 19.03 19.32 18.91 18.91 648,209 -0.13(-0.67%)
Sep 20, 2005 19.17 19.43 18.94 19.03 616,795 -0.09(-0.46%)
Sep 19, 2005 19.33 19.33 19.02 19.12 396,591 -0.20(-1.02%)
Sep 16, 2005 19.54 19.65 19.28 19.32 907,859 -0.12(-0.61%)
Sep 15, 2005 19.40 19.48 19.27 19.44 499,983 +0.19(+0.97%)
Sep 14, 2005 19.64 19.67 19.25 19.25 526,009 -0.23(-1.16%)
Sep 13, 2005 19.87 19.87 19.47 19.48 558,643 -0.37(-1.88%)
Sep 12, 2005 20.02 20.07 19.72 19.85 1,115,965 -0.11(-0.54%)
Sep 09, 2005 20.08 20.14 19.72 19.96 473,957 -0.01(-0.05%)
Sep 08, 2005 20.36 20.42 19.93 19.97 500,186 -0.53(-2.59%)
Sep 07, 2005 19.88 20.51 19.86 20.50 1,516,216 +0.57(+2.86%)
Sep 06, 2005 19.15 19.95 19.15 19.93 1,243,452 +0.90(+4.76%)
Sep 02, 2005 19.67 20.65 18.87 19.02 1,340,846 -0.55(-2.81%)
Sep 01, 2005 19.57 19.57 17.75 19.57 1,988,547 +1.82(+10.25%)
Aug 31, 2005 17.17 17.80 16.88 17.75 772,443 +0.65(+3.80%)
Aug 30, 2005 17.37 17.59 17.01 17.11 985,022 -0.26(-1.47%)
Aug 29, 2005 17.24 17.47 17.12 17.36 450,473 +0.24(+1.38%)
Aug 26, 2005 17.70 17.70 17.10 17.12 594,836 -0.53(-3.01%)
Aug 25, 2005 17.61 17.80 17.59 17.66 399,132 +0.06(+0.34%)
Aug 24, 2005 17.60 17.65 17.42 17.60 974,347 -0.01(-0.06%)
Aug 23, 2005 17.77 17.80 17.46 17.61 502,423 -0.10(-0.56%)
Aug 22, 2005 17.71 17.74 17.46 17.71 616,083 +0.00(+0.00%)
Aug 19, 2005 17.59 17.71 17.33 17.71 349,215 +0.10(+0.56%)
Aug 18, 2005 17.51 17.76 17.31 17.61 502,525 -0.09(-0.50%)
Aug 17, 2005 17.50 17.89 17.33 17.70 576,434 +0.20(+1.12%)
Aug 16, 2005 18.04 18.05 17.38 17.50 1,147,583 -0.69(-3.79%)
Aug 15, 2005 18.29 18.39 18.05 18.19 660,307 -0.08(-0.43%)
Aug 12, 2005 17.71 18.30 17.36 18.27 935,512 +0.56(+3.17%)
Aug 11, 2005 17.39 17.78 17.37 17.71 848,792 +0.31(+1.81%)
Aug 10, 2005 17.53 17.67 17.26 17.39 1,154,496 -0.22(-1.23%)
Aug 09, 2005 17.66 17.74 17.26 17.61 1,729,507 -0.05(-0.28%)
Aug 08, 2005 17.60 17.80 17.38 17.66 595,547 +0.15(+0.84%)
Aug 05, 2005 17.85 17.85 17.36 17.51 1,011,760 -0.34(-1.93%)
Aug 04, 2005 18.28 18.33 17.85 17.85 392,829 -0.33(-1.84%)
Aug 03, 2005 18.43 18.49 18.15 18.19 574,096 -0.27(-1.44%)
Aug 02, 2005 18.49 18.62 18.43 18.45 343,014 +0.01(+0.05%)
Aug 01, 2005 18.33 18.58 18.33 18.44 720,696 +0.15(+0.81%)
Jul 29, 2005 18.44 18.48 18.16 18.30 588,329 -0.20(-1.06%)
Jul 28, 2005 18.27 18.54 18.27 18.49 930,022 +0.32(+1.79%)
Jul 27, 2005 18.18 18.25 17.97 18.17 662,340 +0.07(+0.38%)
Jul 26, 2005 18.13 18.20 17.93 18.10 779,457 +0.02(+0.11%)
Jul 25, 2005 18.33 18.43 17.95 18.08 450,168 -0.29(-1.55%)
Jul 22, 2005 17.85 18.36 17.82 18.36 417,025 +0.46(+2.58%)
Jul 21, 2005 18.38 18.51 17.73 17.90 931,140 -0.54(-2.93%)
Jul 20, 2005 18.02 18.48 17.80 18.44 810,973 +0.32(+1.79%)
Jul 19, 2005 17.36 18.20 17.36 18.12 1,507,270 +0.76(+4.36%)
Jul 18, 2005 17.20 17.57 17.19 17.36 1,307,195 +0.11(+0.63%)
Jul 15, 2005 17.02 17.62 17.02 17.25 3,525,605 +0.24(+1.39%)
Jul 14, 2005 18.98 19.23 16.19 17.02 7,028,642 -2.86(-14.40%)
Jul 13, 2005 19.96 20.07 19.88 19.88 428,717 -0.04(-0.20%)
Jul 12, 2005 19.91 20.01 19.66 19.92 623,911 -0.01(-0.05%)
Jul 11, 2005 19.77 20.02 19.77 19.93 667,525 +0.20(+1.00%)
Jul 08, 2005 19.61 19.88 19.53 19.73 646,583 +0.08(+0.40%)
Jul 07, 2005 19.70 19.85 19.28 19.65 340,472 -0.13(-0.65%)
Jul 06, 2005 19.99 20.00 19.71 19.78 358,873 -0.13(-0.64%)
Jul 05, 2005 19.78 19.97 19.76 19.91 797,452 +0.14(+0.70%)
Jul 01, 2005 20.06 20.15 19.77 19.77 511,979 -0.11(-0.54%)
Jun 30, 2005 20.07 20.14 19.84 19.88 750,077 -0.09(-0.44%)
Jun 29, 2005 20.16 20.21 19.91 19.97 580,908 -0.05(-0.25%)
Jun 28, 2005 19.86 20.08 19.67 20.02 485,750 +0.40(+2.06%)
Jun 27, 2005 19.61 19.93 19.53 19.61 525,094 +0.00(+0.00%)
Jun 24, 2005 19.88 20.02 19.49 19.61 1,639,230 -0.19(-0.94%)
Jun 23, 2005 20.17 20.26 19.73 19.80 709,208 -0.36(-1.81%)
Jun 22, 2005 20.35 20.44 19.97 20.16 557,830 -0.16(-0.77%)
Jun 21, 2005 20.76 20.88 20.31 20.32 963,673 -0.38(-1.85%)
Jun 20, 2005 20.77 20.90 20.66 20.71 588,736 -0.18(-0.85%)
Jun 17, 2005 20.83 21.02 20.71 20.88 1,172,490 +0.13(+0.62%)
Jun 16, 2005 20.85 20.85 20.71 20.75 1,105,087 -0.05(-0.24%)
Jun 15, 2005 20.79 20.85 20.36 20.80 528,754 +0.10(+0.47%)
Jun 14, 2005 20.12 20.73 20.07 20.71 541,360 +0.54(+2.68%)
Jun 13, 2005 19.45 20.16 19.30 20.16 1,335,763 +0.72(+3.69%)
Jun 10, 2005 19.37 19.56 19.18 19.45 488,190 +0.08(+0.41%)
Jun 09, 2005 19.61 19.62 19.17 19.37 410,214 -0.23(-1.15%)
Jun 08, 2005 19.65 19.75 19.50 19.59 538,717 +0.04(+0.20%)
Jun 07, 2005 19.13 19.78 19.13 19.55 500,085 +0.49(+2.58%)
Jun 06, 2005 19.18 19.25 18.93 19.06 686,638 -0.42(-2.17%)
Jun 03, 2005 19.57 19.57 19.29 19.49 338,236 -0.09(-0.45%)
Jun 02, 2005 19.18 19.74 19.13 19.57 443,966 +0.19(+0.96%)
Jun 01, 2005 19.80 19.80 19.28 19.39 669,559 -0.36(-1.84%)
May 31, 2005 19.08 19.88 18.93 19.75 732,082 +0.75(+3.93%)
May 27, 2005 18.30 19.28 18.21 19.00 725,677 +0.71(+3.87%)
May 26, 2005 18.20 18.44 18.16 18.30 491,443 +0.12(+0.65%)
May 25, 2005 18.51 18.68 18.15 18.18 422,515 -0.44(-2.38%)
May 24, 2005 18.61 18.74 18.46 18.62 158,697 -0.03(-0.16%)
May 23, 2005 18.60 18.79 18.53 18.65 346,064 +0.07(+0.37%)
May 20, 2005 18.54 18.58 18.25 18.58 298,688 +0.06(+0.32%)
May 19, 2005 18.65 18.66 18.43 18.52 261,988 -0.12(-0.63%)
May 18, 2005 18.05 18.74 18.05 18.64 610,085 +0.69(+3.84%)
May 17, 2005 17.79 17.98 17.52 17.95 1,283,813 +0.06(+0.33%)
May 16, 2005 17.48 17.95 17.48 17.89 336,812 +0.35(+2.02%)
May 13, 2005 17.74 17.84 17.34 17.54 472,839 -0.17(-0.94%)
May 12, 2005 17.98 18.08 17.67 17.71 714,392 -0.27(-1.48%)
May 11, 2005 18.00 18.01 17.54 17.97 429,225 -0.03(-0.16%)
May 10, 2005 17.89 18.19 17.48 18.00 591,786 +0.07(+0.38%)
May 09, 2005 17.58 17.99 17.45 17.93 1,016,944 +0.40(+2.30%)
May 06, 2005 17.51 17.67 17.26 17.53 1,005,151 +0.11(+0.62%)
May 05, 2005 17.66 17.86 17.21 17.42 669,254 -0.29(-1.61%)
May 04, 2005 18.79 18.92 16.84 17.71 1,743,334 -0.65(-3.54%)
May 03, 2005 18.50 18.72 18.30 18.35 544,207 -0.22(-1.17%)
May 02, 2005 18.20 18.86 18.20 18.57 587,821 +0.48(+2.66%)
Apr 29, 2005 18.21 18.42 17.87 18.09 552,035 -0.08(-0.43%)
Apr 28, 2005 18.30 18.44 18.17 18.17 645,668 -0.15(-0.81%)
Apr 27, 2005 18.44 18.55 18.10 18.32 530,279 -0.18(-0.96%)
Apr 26, 2005 18.32 18.67 18.10 18.49 486,157 +0.18(+0.97%)
Apr 25, 2005 18.02 18.36 17.97 18.32 346,979 +0.36(+2.03%)
Apr 22, 2005 18.30 18.54 17.76 17.95 1,385,273 -0.31(-1.72%)
Apr 21, 2005 18.08 18.29 17.86 18.27 590,566 +0.43(+2.43%)
Apr 20, 2005 18.24 18.65 17.83 17.83 470,094 -0.45(-2.47%)
Apr 19, 2005 17.96 18.34 17.84 18.29 456,776 +0.38(+2.14%)
Apr 18, 2005 18.00 18.20 17.84 17.90 476,092 -0.10(-0.55%)
Apr 15, 2005 18.30 18.55 17.95 18.00 515,233 -0.30(-1.61%)
Apr 14, 2005 19.41 19.41 18.22 18.30 1,068,895 -1.11(-5.73%)
Apr 13, 2005 19.54 19.66 19.38 19.41 768,274 -0.09(-0.45%)
Apr 12, 2005 19.38 19.59 19.04 19.50 612,627 +0.12(+0.61%)
Apr 11, 2005 19.47 19.52 19.13 19.38 563,726 -0.12(-0.61%)
Apr 08, 2005 19.62 19.66 19.40 19.50 391,406 -0.08(-0.40%)
Apr 07, 2005 19.56 19.66 19.43 19.57 310,075 +0.03(+0.15%)
Apr 06, 2005 19.65 19.71 19.52 19.54 711,953 -0.03(-0.15%)
Apr 05, 2005 19.63 19.79 19.51 19.57 390,084 -0.10(-0.50%)
Apr 04, 2005 19.55 19.80 19.31 19.67 810,770 +0.14(+0.70%)
Apr 01, 2005 20.00 20.23 19.20 19.53 1,314,922 -0.34(-1.73%)
Mar 31, 2005 20.18 20.18 19.77 19.88 912,536 -0.26(-1.27%)
Mar 30, 2005 20.31 20.39 19.86 20.14 637,636 -0.15(-0.73%)
Mar 29, 2005 20.42 20.61 20.26 20.28 625,843 -0.13(-0.63%)
Mar 28, 2005 20.33 20.45 20.26 20.41 535,362 +0.15(+0.73%)
Mar 24, 2005 20.45 20.51 20.26 20.26 312,515 -0.15(-0.72%)
Mar 23, 2005 20.51 20.56 20.30 20.41 249,686 -0.09(-0.43%)
Mar 22, 2005 20.42 20.64 20.36 20.50 721,407 +0.09(+0.43%)
Mar 21, 2005 20.67 20.78 20.35 20.41 530,787 -0.20(-0.95%)
Mar 18, 2005 20.66 20.75 20.41 20.61 883,765 -0.13(-0.62%)
Mar 17, 2005 20.95 20.95 20.55 20.73 648,413 -0.22(-1.03%)
Mar 16, 2005 20.91 21.20 20.80 20.95 949,236 +0.04(+0.19%)
Mar 15, 2005 21.21 21.51 20.72 20.91 892,304 -0.29(-1.35%)
Mar 14, 2005 20.15 21.20 19.72 21.20 1,636,587 +1.05(+5.22%)
Mar 11, 2005 20.54 20.81 19.89 20.14 831,509 -0.21(-1.02%)
Mar 10, 2005 20.10 20.55 20.07 20.35 902,674 +0.27(+1.32%)
Mar 09, 2005 20.16 20.56 19.84 20.09 1,898,981 +0.58(+2.98%)
Mar 08, 2005 19.67 19.67 19.43 19.51 381,544 -0.16(-0.80%)
Mar 07, 2005 19.70 19.90 19.61 19.66 588,329 -0.04(-0.20%)
Mar 04, 2005 19.62 19.78 19.53 19.70 446,508 +0.15(+0.75%)
Mar 03, 2005 19.60 19.64 19.29 19.55 519,808 -0.05(-0.25%)
Mar 02, 2005 19.35 19.66 19.11 19.60 544,105 +0.17(+0.86%)
Mar 01, 2005 18.67 19.46 18.57 19.44 685,520 +0.83(+4.44%)
Feb 28, 2005 18.69 18.96 18.42 18.61 1,170,864 -0.08(-0.42%)
Feb 25, 2005 17.37 18.69 17.37 18.69 1,253,212 +1.30(+7.47%)
Feb 24, 2005 17.35 17.41 17.14 17.39 410,519 +0.05(+0.28%)
Feb 23, 2005 17.32 17.54 17.25 17.34 378,901 +0.12(+0.69%)
Feb 22, 2005 17.35 17.41 17.03 17.22 308,346 -0.13(-0.74%)
Feb 18, 2005 17.19 17.39 17.19 17.35 672,710 +0.18(+1.03%)
Feb 17, 2005 17.49 17.59 17.13 17.17 296,452 -0.30(-1.74%)
Feb 16, 2005 17.33 17.59 17.07 17.48 354,197 +0.15(+0.85%)
Feb 15, 2005 17.46 17.53 17.22 17.33 442,035 -0.13(-0.73%)
Feb 14, 2005 17.56 17.58 17.34 17.46 413,772 -0.15(-0.84%)
Feb 11, 2005 17.57 17.75 17.31 17.61 369,243 +0.04(+0.22%)
Feb 10, 2005 17.67 17.80 17.21 17.57 441,526 -0.06(-0.33%)
Feb 09, 2005 18.05 18.10 17.58 17.63 552,035 -0.37(-2.08%)
Feb 08, 2005 17.90 18.19 17.80 18.00 748,958 +0.15(+0.83%)
Feb 07, 2005 17.35 17.93 17.32 17.85 826,426 +0.51(+2.95%)
Feb 04, 2005 16.72 17.36 16.61 17.34 466,332 +0.57(+3.40%)
Feb 03, 2005 16.94 16.95 16.62 16.77 222,542 -0.16(-0.93%)
Feb 02, 2005 16.93 16.98 16.76 16.93 142,024 +0.18(+1.06%)
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.