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

United Rentals (NY: URI )

671.70 -2.57 (-0.38%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 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 31, 2018 117.06 124.06 116.53 117.82 4,349,467 +4.37(+3.85%)
Oct 30, 2018 106.27 113.81 105.99 113.46 2,672,594 +6.21(+5.79%)
Oct 29, 2018 108.88 111.82 105.41 107.25 2,176,688 +0.06(+0.06%)
Oct 26, 2018 106.96 108.84 104.49 107.19 2,356,907 -2.06(-1.89%)
Oct 25, 2018 107.49 111.04 106.97 109.25 2,367,819 +4.26(+4.06%)
Oct 24, 2018 112.83 114.78 104.73 104.99 3,469,080 -7.28(-6.49%)
Oct 23, 2018 108.32 113.46 105.89 112.27 3,715,010 -0.49(-0.44%)
Oct 22, 2018 116.11 116.97 111.76 112.76 3,458,695 -2.17(-1.89%)
Oct 19, 2018 116.55 120.70 114.69 114.93 4,862,802 -0.99(-0.85%)
Oct 18, 2018 129.82 131.11 115.35 115.92 9,618,700 -20.52(-15.04%)
Oct 17, 2018 139.18 139.22 135.94 136.44 2,648,329 -2.14(-1.54%)
Oct 16, 2018 135.62 138.91 133.70 138.58 1,825,905 +3.53(+2.62%)
Oct 15, 2018 134.93 136.79 133.82 135.04 1,587,494 -0.26(-0.19%)
Oct 12, 2018 142.10 142.10 133.14 135.30 2,525,868 -1.92(-1.40%)
Oct 11, 2018 141.32 145.20 137.04 137.22 2,009,278 -4.91(-3.45%)
Oct 10, 2018 149.46 149.72 140.94 142.13 2,404,864 -7.75(-5.17%)
Oct 09, 2018 152.53 152.80 149.76 149.88 1,200,099 -3.27(-2.13%)
Oct 08, 2018 154.98 155.89 150.48 153.15 1,408,949 -3.09(-1.98%)
Oct 05, 2018 159.37 160.85 154.19 156.24 1,396,636 -3.90(-2.43%)
Oct 04, 2018 162.07 162.74 158.10 160.14 927,426 -2.30(-1.41%)
Oct 03, 2018 158.48 164.16 158.46 162.43 1,200,980 +5.03(+3.20%)
Oct 02, 2018 158.97 160.31 157.34 157.40 1,098,869 -2.23(-1.40%)
Oct 01, 2018 161.21 162.34 158.95 159.63 1,471,444 -0.91(-0.57%)
Sep 28, 2018 165.06 165.40 160.52 160.54 1,500,479 -5.38(-3.24%)
Sep 27, 2018 166.11 167.34 164.11 165.92 599,572 +1.20(+0.73%)
Sep 26, 2018 165.41 167.53 163.92 164.72 826,140 -0.72(-0.43%)
Sep 25, 2018 165.28 166.07 163.78 165.44 712,162 +0.51(+0.31%)
Sep 24, 2018 165.35 165.74 163.21 164.93 795,128 -0.95(-0.57%)
Sep 21, 2018 168.90 169.08 165.62 165.88 1,605,036 -2.67(-1.58%)
Sep 20, 2018 167.27 169.76 165.11 168.55 1,553,010 +2.75(+1.66%)
Sep 19, 2018 164.37 169.18 163.78 165.80 1,111,872 +1.87(+1.14%)
Sep 18, 2018 162.09 164.38 161.29 163.92 1,040,201 +2.07(+1.28%)
Sep 17, 2018 166.09 166.70 161.34 161.85 1,352,378 -3.94(-2.37%)
Sep 14, 2018 163.96 166.56 163.53 165.79 1,090,915 +2.06(+1.26%)
Sep 13, 2018 164.80 167.24 163.09 163.73 1,241,985 -0.25(-0.15%)
Sep 12, 2018 166.06 166.06 162.26 163.97 1,917,547 -1.26(-0.76%)
Sep 11, 2018 156.53 165.99 156.53 165.23 2,915,614 +8.23(+5.24%)
Sep 10, 2018 152.09 158.20 150.94 157.00 1,965,041 +7.55(+5.05%)
Sep 07, 2018 149.77 150.60 147.95 149.45 956,601 -1.49(-0.99%)
Sep 06, 2018 154.38 155.02 148.59 150.94 1,366,916 -2.75(-1.79%)
Sep 05, 2018 154.22 155.54 153.02 153.69 1,108,817 -1.45(-0.94%)
Sep 04, 2018 152.95 156.02 152.15 155.14 1,140,552 +2.19(+1.43%)
Aug 31, 2018 152.95 152.95 152.95 0 -0.79(-0.52%)
Aug 30, 2018 156.34 156.34 153.22 153.75 822,928 -3.03(-1.93%)
Aug 29, 2018 155.82 157.28 153.59 156.78 649,714 +1.27(+0.81%)
Aug 28, 2018 157.01 158.46 154.75 155.51 760,516 -0.81(-0.52%)
Aug 27, 2018 154.36 157.06 153.52 156.33 1,115,800 +3.08(+2.01%)
Aug 24, 2018 152.27 153.84 151.51 153.25 543,368 +2.00(+1.32%)
Aug 23, 2018 153.71 153.98 150.99 151.25 514,960 -3.13(-2.03%)
Aug 22, 2018 154.41 156.08 153.58 154.38 796,001 -0.61(-0.39%)
Aug 21, 2018 152.05 156.58 152.05 154.98 1,295,139 +3.43(+2.27%)
Aug 20, 2018 147.83 153.27 147.74 151.55 1,087,320 +3.86(+2.61%)
Aug 17, 2018 146.21 148.16 145.91 147.69 632,027 +1.49(+1.02%)
Aug 16, 2018 145.61 147.66 145.49 146.20 661,459 +2.08(+1.44%)
Aug 15, 2018 146.67 146.79 141.80 144.12 1,377,546 -4.26(-2.87%)
Aug 14, 2018 145.84 149.67 145.72 148.38 1,006,449 +2.97(+2.04%)
Aug 13, 2018 145.84 147.18 144.50 145.41 801,106 -0.40(-0.28%)
Aug 10, 2018 146.47 147.35 144.54 145.81 716,712 -2.13(-1.44%)
Aug 09, 2018 149.19 150.05 147.78 147.94 559,575 -1.07(-0.72%)
Aug 08, 2018 150.57 150.84 148.91 149.01 772,710 -2.13(-1.41%)
Aug 07, 2018 149.22 151.41 149.04 151.14 1,370,627 +2.65(+1.78%)
Aug 06, 2018 145.43 148.89 145.29 148.49 1,053,983 +2.85(+1.96%)
Aug 03, 2018 145.13 145.72 143.62 145.63 833,803 +1.26(+0.87%)
Aug 02, 2018 142.75 145.25 141.39 144.38 907,272 +0.27(+0.18%)
Aug 01, 2018 145.96 146.36 142.86 144.11 1,313,209 -1.90(-1.30%)
Jul 31, 2018 143.46 146.75 143.46 146.01 1,533,583 +3.29(+2.30%)
Jul 30, 2018 145.23 146.59 142.38 142.73 1,086,347 -1.82(-1.26%)
Jul 27, 2018 148.92 149.45 143.61 144.55 1,096,418 -3.59(-2.42%)
Jul 26, 2018 143.49 149.45 143.48 148.15 1,421,033 +4.52(+3.15%)
Jul 25, 2018 144.20 144.89 140.65 143.62 1,671,178 -1.55(-1.07%)
Jul 24, 2018 148.00 149.04 143.58 145.17 1,505,132 -1.36(-0.92%)
Jul 23, 2018 148.16 148.69 144.66 146.53 1,784,423 -1.76(-1.18%)
Jul 20, 2018 152.56 153.47 148.02 148.28 1,858,984 -5.36(-3.49%)
Jul 19, 2018 147.26 153.76 147.19 153.64 3,062,648 +1.63(+1.07%)
Jul 18, 2018 150.74 152.85 148.77 152.01 2,529,757 +2.65(+1.77%)
Jul 17, 2018 147.94 150.40 147.26 149.36 1,286,395 +0.45(+0.30%)
Jul 16, 2018 151.44 151.85 148.35 148.91 1,457,040 -3.02(-1.99%)
Jul 13, 2018 151.31 153.16 150.80 151.93 1,139,746 +2.47(+1.65%)
Jul 12, 2018 150.61 150.96 147.43 149.46 1,094,788 +0.61(+0.41%)
Jul 11, 2018 148.90 151.04 148.63 148.85 1,057,858 -2.55(-1.69%)
Jul 10, 2018 155.43 155.81 150.17 151.40 1,773,844 -0.80(-0.53%)
Jul 09, 2018 147.86 152.59 147.54 152.21 1,174,937 +5.47(+3.73%)
Jul 06, 2018 145.88 148.53 144.74 146.73 1,068,749 +1.01(+0.69%)
Jul 05, 2018 143.81 145.98 142.42 145.72 1,390,673 +3.29(+2.31%)
Jul 03, 2018 142.43 142.43 142.43 0 +0.39(+0.28%)
Jul 02, 2018 141.93 143.69 139.94 142.04 1,117,297 -2.82(-1.94%)
Jun 29, 2018 145.62 148.63 144.69 144.86 1,560,706 +0.15(+0.10%)
Jun 28, 2018 143.55 145.14 140.72 144.71 1,114,032 +0.88(+0.61%)
Jun 27, 2018 145.81 149.13 143.72 143.83 1,573,965 -0.89(-0.62%)
Jun 26, 2018 146.32 146.82 143.58 144.72 1,656,525 -0.66(-0.45%)
Jun 25, 2018 150.63 150.63 143.19 145.38 2,213,713 -6.67(-4.39%)
Jun 22, 2018 154.99 157.80 151.61 152.05 2,491,156 +1.74(+1.16%)
Jun 21, 2018 157.40 157.49 149.18 150.31 2,153,560 -8.35(-5.26%)
Jun 20, 2018 157.26 158.97 155.38 158.66 914,253 +2.26(+1.44%)
Jun 19, 2018 157.71 158.13 153.40 156.41 1,471,178 -3.86(-2.41%)
Jun 18, 2018 156.14 160.74 155.66 160.26 1,009,389 +2.42(+1.54%)
Jun 15, 2018 161.38 155.66 157.84 1,902,192 -3.54(-2.19%)
Jun 14, 2018 163.57 165.59 160.88 161.38 882,674 -2.14(-1.31%)
Jun 13, 2018 166.59 166.63 163.42 163.52 739,598 -3.10(-1.86%)
Jun 12, 2018 165.25 169.34 165.02 166.62 972,787 +1.84(+1.11%)
Jun 11, 2018 163.43 165.64 162.96 164.79 577,072 +1.11(+0.68%)
Jun 08, 2018 162.43 163.77 161.79 163.68 543,890 +0.57(+0.35%)
Jun 07, 2018 162.41 164.61 161.30 163.11 1,049,622 +1.34(+0.83%)
Jun 06, 2018 160.38 161.76 1,100,247 +0.91(+0.57%)
Jun 05, 2018 158.74 161.34 158.55 160.85 726,684 +2.52(+1.59%)
Jun 04, 2018 160.49 161.38 157.81 158.33 925,367 -1.88(-1.18%)
Jun 01, 2018 158.18 162.32 157.67 160.22 1,175,739 +3.63(+2.32%)
May 31, 2018 159.12 159.12 156.10 156.58 1,285,207 -2.75(-1.72%)
May 30, 2018 158.57 160.26 156.89 159.33 910,153 +1.87(+1.19%)
May 29, 2018 157.25 159.80 156.31 157.46 851,677 -1.45(-0.91%)
May 25, 2018 158.91 158.91 158.91 0 -5.37(-3.27%)
May 24, 2018 162.89 165.68 161.42 164.28 946,606 -0.35(-0.21%)
May 23, 2018 162.31 164.69 160.58 164.63 1,236,734 +0.97(+0.59%)
May 22, 2018 170.74 172.14 163.42 163.66 1,148,825 -6.87(-4.03%)
May 21, 2018 168.23 171.32 167.33 170.53 834,395 +3.89(+2.33%)
May 18, 2018 167.26 169.17 166.37 166.64 820,273 -0.53(-0.32%)
May 17, 2018 166.22 168.18 165.25 167.17 858,155 +0.86(+0.52%)
May 16, 2018 162.31 167.28 162.29 166.31 1,081,550 +3.86(+2.37%)
May 15, 2018 161.81 163.38 160.93 162.45 826,709 -0.01(-0.01%)
May 14, 2018 164.65 164.79 161.98 162.46 935,826 -1.31(-0.80%)
May 11, 2018 164.01 165.39 162.47 163.77 861,066 +0.52(+0.32%)
May 10, 2018 160.72 164.03 160.07 163.25 1,361,355 +3.97(+2.49%)
May 09, 2018 157.36 159.79 156.47 159.28 1,203,321 +2.93(+1.88%)
May 08, 2018 155.67 157.99 154.99 156.35 1,539,658 -0.16(-0.10%)
May 07, 2018 151.62 158.71 151.62 156.50 2,303,960 +6.14(+4.09%)
May 04, 2018 146.80 151.35 145.31 150.36 1,133,949 +3.36(+2.29%)
May 03, 2018 146.17 147.60 142.62 147.00 1,447,463 +0.50(+0.34%)
May 02, 2018 146.26 149.16 145.92 146.50 1,285,265 +0.64(+0.44%)
May 01, 2018 146.42 148.37 143.20 145.86 1,894,104 -1.34(-0.91%)
Apr 30, 2018 152.44 152.91 147.09 147.19 1,286,911 -5.21(-3.42%)
Apr 27, 2018 152.18 154.39 152.16 152.40 1,110,813 -0.04(-0.03%)
Apr 26, 2018 155.65 156.02 150.79 152.44 1,433,287 -2.48(-1.60%)
Apr 25, 2018 153.47 155.73 150.49 154.93 1,440,754 +1.42(+0.93%)
Apr 24, 2018 161.19 161.84 151.19 153.50 2,337,782 -7.05(-4.39%)
Apr 23, 2018 159.98 161.86 158.95 160.55 1,267,526 +0.38(+0.24%)
Apr 20, 2018 166.72 167.00 159.58 160.17 2,392,390 -4.91(-2.97%)
Apr 19, 2018 170.74 172.46 162.65 165.07 5,011,556 -11.56(-6.54%)
Apr 18, 2018 176.28 178.26 175.26 176.63 2,165,050 +2.41(+1.39%)
Apr 17, 2018 172.60 174.85 172.12 174.22 1,483,772 +3.35(+1.96%)
Apr 16, 2018 171.41 173.53 169.28 170.87 1,695,163 +1.16(+0.68%)
Apr 13, 2018 175.17 175.49 169.60 169.71 1,314,478 -3.31(-1.91%)
Apr 12, 2018 174.32 171.13 173.02 806,335 +2.31(+1.35%)
Apr 11, 2018 172.66 175.00 170.38 170.71 1,046,163 -3.93(-2.25%)
Apr 10, 2018 172.42 175.41 170.48 174.64 1,157,583 +5.92(+3.51%)
Apr 09, 2018 170.71 172.16 168.45 168.72 950,281 -0.20(-0.12%)
Apr 06, 2018 172.92 175.94 166.44 168.92 1,201,160 -5.69(-3.26%)
Apr 05, 2018 172.05 175.41 170.74 174.61 1,382,731 +4.18(+2.45%)
Apr 04, 2018 161.96 171.13 161.38 170.43 1,506,189 +4.10(+2.47%)
Apr 03, 2018 164.15 166.64 163.21 166.33 1,365,583 +2.85(+1.74%)
Apr 02, 2018 168.82 169.51 160.51 163.48 1,681,291 -6.02(-3.55%)
Mar 29, 2018 169.50 169.50 169.50 0 +3.55(+2.14%)
Mar 28, 2018 173.90 173.90 165.79 165.94 1,850,033 -7.89(-4.54%)
Mar 27, 2018 178.08 180.31 172.71 173.84 1,157,333 -3.36(-1.89%)
Mar 26, 2018 174.31 177.43 172.62 177.19 1,457,984 +6.27(+3.67%)
Mar 23, 2018 177.72 179.00 170.76 170.92 1,164,989 -5.97(-3.37%)
Mar 22, 2018 180.56 182.75 176.22 176.89 1,476,716 -6.88(-3.74%)
Mar 21, 2018 181.51 186.74 181.06 183.76 931,267 +2.07(+1.14%)
Mar 20, 2018 182.21 184.36 181.36 181.69 1,057,584 -0.24(-0.13%)
Mar 19, 2018 182.14 182.60 179.43 181.93 1,037,697 -0.87(-0.48%)
Mar 16, 2018 179.57 184.48 179.20 182.80 1,109,948 +3.32(+1.85%)
Mar 15, 2018 182.54 183.14 178.96 179.49 1,031,715 -1.87(-1.03%)
Mar 14, 2018 184.39 184.68 180.66 181.36 906,579 -1.80(-0.98%)
Mar 13, 2018 184.13 187.17 182.63 183.16 925,504 +0.02(+0.01%)
Mar 12, 2018 185.86 185.95 181.93 183.14 1,373,353 -2.72(-1.46%)
Mar 09, 2018 181.66 186.01 180.42 185.86 1,089,990 +5.93(+3.29%)
Mar 08, 2018 178.14 180.96 176.64 179.93 902,843 +1.97(+1.11%)
Mar 07, 2018 173.99 177.96 1,918,284 -3.57(-1.97%)
Mar 06, 2018 177.40 182.36 175.21 181.53 1,385,698 +4.20(+2.37%)
Mar 05, 2018 172.02 177.73 170.51 177.33 1,351,189 +4.03(+2.33%)
Mar 02, 2018 169.42 173.80 166.33 173.29 1,691,460 +3.30(+1.94%)
Mar 01, 2018 171.49 171.72 167.26 170.00 1,816,269 -1.81(-1.06%)
Feb 28, 2018 176.10 176.62 171.76 171.81 1,399,668 -3.27(-1.87%)
Feb 27, 2018 177.12 178.75 174.97 175.08 1,160,028 -2.17(-1.22%)
Feb 26, 2018 176.99 177.69 174.04 177.25 1,144,476 +1.51(+0.86%)
Feb 23, 2018 173.38 175.88 172.10 175.74 1,342,416 +3.86(+2.24%)
Feb 22, 2018 171.88 1,414,960 +3.20(+1.90%)
Feb 21, 2018 168.64 172.32 168.39 168.68 1,316,874 -0.34(-0.20%)
Feb 20, 2018 164.06 171.48 163.97 169.03 1,377,968 +4.15(+2.52%)
Feb 16, 2018 164.88 164.88 164.88 0 +0.77(+0.47%)
Feb 15, 2018 165.88 166.52 161.04 164.11 1,226,568 +0.20(+0.12%)
Feb 14, 2018 160.95 165.14 160.28 163.91 1,309,313 +0.70(+0.43%)
Feb 13, 2018 162.01 164.33 161.45 163.22 1,123,340 +0.27(+0.16%)
Feb 12, 2018 163.51 165.61 160.16 162.95 1,581,670 +1.77(+1.10%)
Feb 09, 2018 161.43 163.32 153.09 161.19 2,577,506 +2.23(+1.40%)
Feb 08, 2018 170.58 170.66 158.89 158.96 2,323,945 -11.37(-6.68%)
Feb 07, 2018 167.30 172.75 167.12 170.33 1,872,712 +2.20(+1.31%)
Feb 06, 2018 159.24 169.53 158.39 168.13 2,016,315 +1.33(+0.80%)
Feb 05, 2018 168.51 172.72 164.95 166.80 2,243,923 -3.26(-1.92%)
Feb 02, 2018 174.26 174.87 170.04 170.06 1,525,256 -6.23(-3.53%)
Feb 01, 2018 177.30 180.09 175.11 176.29 1,440,535 -1.43(-0.81%)
Jan 31, 2018 181.64 182.41 176.42 177.72 1,445,499 -1.01(-0.57%)
Jan 30, 2018 173.75 179.57 173.75 178.73 1,427,787 +1.64(+0.92%)
Jan 29, 2018 181.47 184.79 176.84 177.09 2,034,719 -4.81(-2.64%)
Jan 26, 2018 181.23 183.75 177.06 181.90 2,000,677 +3.40(+1.90%)
Jan 25, 2018 182.52 185.46 173.25 178.51 3,167,927 -3.54(-1.95%)
Jan 24, 2018 182.98 183.58 180.44 182.05 1,860,904 -0.34(-0.19%)
Jan 23, 2018 183.99 185.20 180.44 182.39 1,553,539 -1.23(-0.67%)
Jan 22, 2018 180.56 183.67 177.61 183.62 1,013,969 +3.38(+1.88%)
Jan 19, 2018 178.30 180.80 177.43 180.23 1,231,384 +2.38(+1.34%)
Jan 18, 2018 176.96 178.39 176.41 177.85 829,783 +1.05(+0.59%)
Jan 17, 2018 175.41 177.30 174.20 176.80 707,048 +1.18(+0.67%)
Jan 16, 2018 178.54 180.56 173.37 175.62 1,104,183 -1.88(-1.06%)
Jan 12, 2018 177.50 177.50 177.50 0 +0.88(+0.50%)
Jan 11, 2018 171.54 176.62 171.37 176.62 1,563,049 +6.66(+3.92%)
Jan 10, 2018 169.96 1,121,513 +0.76(+0.45%)
Jan 09, 2018 169.52 170.28 167.51 169.20 929,567 -0.02(-0.01%)
Jan 08, 2018 168.08 169.44 166.26 169.22 1,654,558 +1.05(+0.62%)
Jan 05, 2018 169.76 170.08 166.33 168.17 1,099,132 -0.61(-0.36%)
Jan 04, 2018 172.56 173.31 166.46 168.78 1,354,971 -3.13(-1.82%)
Jan 03, 2018 171.19 172.45 170.16 171.91 860,210 +1.58(+0.93%)
Jan 02, 2018 169.68 170.21 168.48 170.33 828,825 +1.64(+0.97%)
Dec 29, 2017 168.69 168.69 168.69 0 -1.39(-0.82%)
Dec 28, 2017 169.15 170.22 167.83 170.09 817,161 +1.83(+1.08%)
Dec 27, 2017 167.28 169.00 166.84 168.26 621,846 +0.84(+0.50%)
Dec 26, 2017 165.84 168.61 165.83 167.42 763,911 +1.10(+0.66%)
Dec 22, 2017 167.28 168.11 165.07 166.32 585,922 -0.96(-0.58%)
Dec 21, 2017 166.51 167.54 164.51 167.28 1,104,270 +2.13(+1.29%)
Dec 20, 2017 164.85 165.86 162.63 165.15 1,445,403 +1.88(+1.15%)
Dec 19, 2017 166.20 167.14 161.93 163.27 1,415,457 -2.15(-1.30%)
Dec 18, 2017 162.87 165.89 162.46 165.41 1,315,696 +4.20(+2.61%)
Dec 15, 2017 159.75 162.50 159.31 161.22 1,249,283 +3.06(+1.94%)
Dec 14, 2017 160.75 162.21 157.94 158.15 1,009,842 -2.59(-1.61%)
Dec 13, 2017 159.94 162.60 157.37 160.74 960,822 +0.16(+0.10%)
Dec 12, 2017 160.59 162.75 160.11 160.59 848,174 -0.17(-0.10%)
Dec 11, 2017 161.45 162.55 160.07 160.75 867,907 -0.18(-0.11%)
Dec 08, 2017 160.68 162.09 159.73 160.93 1,115,716 +1.59(+1.00%)
Dec 07, 2017 155.26 160.11 154.91 159.34 984,535 +4.02(+2.59%)
Dec 06, 2017 155.23 156.64 153.91 155.32 616,837 -0.89(-0.57%)
Dec 05, 2017 156.76 158.56 155.24 156.21 935,739 -0.55(-0.35%)
Dec 04, 2017 157.22 160.65 156.74 156.76 1,338,215 +2.61(+1.69%)
Dec 01, 2017 156.09 156.47 150.21 154.15 1,768,898 -2.34(-1.50%)
Nov 30, 2017 155.51 158.33 155.08 156.50 1,468,395 +1.61(+1.04%)
Nov 29, 2017 153.08 155.71 152.29 154.89 1,206,559 +1.22(+0.79%)
Nov 28, 2017 151.14 153.87 150.31 153.67 879,433 +3.18(+2.11%)
Nov 27, 2017 150.02 151.84 149.52 150.49 1,024,073 +0.20(+0.13%)
Nov 24, 2017 150.74 152.54 149.31 150.29 782,763 -0.11(-0.07%)
Nov 22, 2017 151.72 152.06 149.65 150.40 1,073,346 -0.41(-0.27%)
Nov 21, 2017 149.25 152.10 149.16 150.81 1,343,954 +2.15(+1.45%)
Nov 20, 2017 146.95 149.90 146.95 148.66 1,046,637 +1.38(+0.94%)
Nov 17, 2017 144.99 148.32 144.67 147.28 1,637,935 +1.70(+1.17%)
Nov 16, 2017 142.29 145.78 140.96 145.58 1,613,308 +4.89(+3.47%)
Nov 15, 2017 141.28 142.14 138.72 140.70 1,078,508 -1.46(-1.03%)
Nov 14, 2017 141.06 143.44 141.06 142.16 1,133,213 +0.25(+0.18%)
Nov 13, 2017 142.47 142.99 140.89 141.90 1,338,911 -1.67(-1.16%)
Nov 10, 2017 142.24 144.23 142.24 143.57 757,443 +1.20(+0.84%)
Nov 09, 2017 143.27 144.63 140.37 142.38 1,064,872 -3.58(-2.45%)
Nov 08, 2017 144.17 146.06 143.76 145.96 935,115 +1.17(+0.81%)
Nov 07, 2017 145.62 146.65 143.82 144.79 779,422 -0.83(-0.57%)
Nov 06, 2017 142.54 145.74 142.40 145.62 1,113,130 +3.62(+2.55%)
Nov 03, 2017 142.38 143.27 141.76 142.00 721,705 -0.85(-0.60%)
Nov 02, 2017 140.69 144.12 140.32 142.86 1,046,041 +1.88(+1.33%)
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.