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 29, 2010 8.164 8.292 7.879 7.879 1,755,760 -0.31(-3.84%)
Jan 28, 2010 8.203 8.302 8.046 8.194 2,393,426 -0.01(-0.12%)
Jan 27, 2010 8.351 8.367 8.125 8.203 2,443,840 -0.16(-1.88%)
Jan 26, 2010 8.449 8.626 8.292 8.361 1,022,581 -0.12(-1.39%)
Jan 25, 2010 8.420 8.607 8.223 8.479 3,651,830 +0.13(+1.53%)
Jan 22, 2010 8.587 8.725 8.312 8.351 4,230,031 -0.30(-3.52%)
Jan 21, 2010 9.128 9.128 8.587 8.656 2,530,729 -0.44(-4.86%)
Jan 20, 2010 9.049 9.128 8.853 9.099 1,490,007 -0.03(-0.32%)
Jan 19, 2010 9.040 9.172 8.951 9.128 1,961,397 +0.14(+1.53%)
Jan 15, 2010 8.882 8.990 8.990 8.990 1,711,005 +0.16(+1.78%)
Jan 14, 2010 8.823 8.853 8.725 8.833 1,120,277 +0.02(+0.22%)
Jan 13, 2010 9.010 9.059 8.705 8.813 3,705,055 -0.18(-1.97%)
Jan 12, 2010 9.148 9.167 8.818 8.990 1,694,271 -0.16(-1.72%)
Jan 11, 2010 9.453 9.492 9.138 9.148 1,596,892 -0.28(-2.92%)
Jan 08, 2010 9.620 9.689 9.364 9.423 1,422,229 -0.22(-2.24%)
Jan 07, 2010 9.708 9.817 9.571 9.640 2,086,862 -0.13(-1.31%)
Jan 06, 2010 9.738 9.807 9.531 9.767 1,090,714 +0.00(+0.00%)
Jan 05, 2010 9.876 9.876 9.640 9.767 1,483,481 -0.11(-1.10%)
Jan 04, 2010 9.758 9.964 9.630 9.876 1,720,570 +0.23(+2.34%)
Dec 31, 2009 9.826 9.649 9.649 9.649 792,775 -0.18(-1.80%)
Dec 30, 2009 9.758 9.886 9.571 9.826 908,525 -0.07(-0.70%)
Dec 29, 2009 9.984 10.04 9.866 9.895 517,316 -0.08(-0.79%)
Dec 28, 2009 10.15 10.20 9.856 9.974 528,716 -0.12(-1.17%)
Dec 24, 2009 10.02 10.15 9.964 10.09 340,354 +0.03(+0.29%)
Dec 23, 2009 9.984 10.12 9.797 10.06 627,844 +0.04(+0.39%)
Dec 22, 2009 9.895 10.06 9.846 10.02 726,917 +0.24(+2.41%)
Dec 21, 2009 9.777 9.876 9.659 9.787 681,750 +0.17(+1.74%)
Dec 18, 2009 9.669 9.669 9.384 9.620 1,310,990 +0.10(+1.03%)
Dec 17, 2009 9.659 9.826 9.408 9.522 659,623 -0.28(-2.81%)
Dec 16, 2009 9.945 10.01 9.674 9.797 839,163 +0.01(+0.10%)
Dec 15, 2009 9.738 9.994 9.699 9.787 605,836 -0.02(-0.20%)
Dec 14, 2009 9.848 9.974 9.738 9.807 366,417 -0.05(-0.50%)
Dec 11, 2009 9.699 9.945 9.669 9.856 976,383 +0.28(+2.87%)
Dec 10, 2009 9.718 9.817 9.463 9.581 744,749 -0.06(-0.61%)
Dec 09, 2009 9.649 9.679 9.177 9.640 791,674 +0.00(+0.00%)
Dec 08, 2009 9.649 9.777 9.433 9.640 887,831 -0.17(-1.71%)
Dec 07, 2009 9.364 9.876 9.335 9.807 1,396,305 +0.47(+5.06%)
Dec 04, 2009 9.512 9.640 9.167 9.335 1,277,204 +0.09(+0.96%)
Dec 03, 2009 9.266 9.590 9.138 9.246 945,246 +0.07(+0.75%)
Dec 02, 2009 9.059 9.443 9.059 9.177 980,971 +0.10(+1.08%)
Dec 01, 2009 9.197 9.325 8.971 9.079 718,142 +0.01(+0.11%)
Nov 30, 2009 9.000 9.128 8.754 9.069 780,325 +0.03(+0.33%)
Nov 27, 2009 9.138 9.325 8.902 9.040 357,810 -0.40(-4.27%)
Nov 25, 2009 8.981 9.512 8.971 9.443 991,281 +0.34(+3.78%)
Nov 24, 2009 9.335 9.345 8.705 9.099 2,839,715 -0.27(-2.84%)
Nov 23, 2009 9.541 9.708 9.295 9.364 1,557,783 -0.12(-1.24%)
Nov 20, 2009 9.285 9.610 8.931 9.482 2,214,797 +0.10(+1.05%)
Nov 19, 2009 9.423 9.492 9.108 9.384 1,725,535 -0.05(-0.52%)
Nov 18, 2009 9.246 9.630 9.099 9.433 1,445,458 +0.24(+2.57%)
Nov 17, 2009 9.148 9.325 8.951 9.197 734,078 +0.05(+0.54%)
Nov 16, 2009 9.413 9.571 9.049 9.148 2,358,232 +0.37(+4.26%)
Nov 13, 2009 8.558 8.872 8.518 8.774 1,693,935 +0.23(+2.65%)
Nov 12, 2009 8.538 8.685 8.469 8.548 3,927,525 -0.02(-0.23%)
Nov 11, 2009 8.656 8.744 8.479 8.567 6,739,886 -0.18(-2.02%)
Nov 10, 2009 8.843 9.108 8.617 8.744 3,509,623 -0.96(-9.93%)
Nov 09, 2009 9.640 9.915 9.561 9.708 540,306 +0.17(+1.75%)
Nov 06, 2009 9.374 9.689 9.319 9.541 358,203 +0.30(+3.30%)
Nov 05, 2009 9.197 9.620 9.138 9.236 445,500 +0.12(+1.29%)
Nov 04, 2009 9.384 9.492 9.108 9.118 499,961 -0.15(-1.59%)
Nov 03, 2009 8.922 9.285 8.892 9.266 754,094 +0.30(+3.29%)
Nov 02, 2009 9.374 9.482 8.804 8.971 830,394 -0.36(-3.90%)
Oct 30, 2009 9.767 9.895 9.335 9.335 1,194,713 -0.39(-4.04%)
Oct 29, 2009 9.187 10.12 9.099 9.728 2,052,363 +0.69(+7.62%)
Oct 28, 2009 9.836 9.836 9.010 9.040 783,117 -0.77(-7.82%)
Oct 27, 2009 9.836 9.984 9.630 9.807 625,506 -0.06(-0.60%)
Oct 26, 2009 10.48 10.86 9.777 9.866 833,497 -0.52(-5.02%)
Oct 23, 2009 10.42 10.46 10.32 10.39 605,139 -0.46(-4.26%)
Oct 22, 2009 10.80 10.95 10.42 10.85 637,393 +0.07(+0.64%)
Oct 21, 2009 10.74 11.34 10.74 10.78 846,334 +0.03(+0.27%)
Oct 20, 2009 10.71 10.91 10.67 10.75 585,807 +0.03(+0.28%)
Oct 19, 2009 10.81 10.92 10.64 10.72 509,753 +0.08(+0.74%)
Oct 16, 2009 10.54 10.75 10.05 10.64 831,523 -0.01(-0.09%)
Oct 15, 2009 10.57 10.77 10.36 10.65 689,455 -0.07(-0.64%)
Oct 14, 2009 10.23 10.74 10.08 10.72 879,727 +0.66(+6.55%)
Oct 13, 2009 10.00 10.18 9.630 10.06 786,714 +0.07(+0.69%)
Oct 12, 2009 10.04 10.18 9.758 9.994 522,924 +0.22(+2.21%)
Oct 09, 2009 9.699 9.836 9.590 9.777 390,273 +0.10(+1.02%)
Oct 08, 2009 9.394 9.905 9.345 9.679 801,001 +0.37(+4.02%)
Oct 07, 2009 9.571 9.640 9.256 9.305 492,703 -0.33(-3.47%)
Oct 06, 2009 9.541 9.935 9.433 9.640 647,064 +0.19(+1.98%)
Oct 05, 2009 9.345 9.590 9.236 9.453 690,158 +0.16(+1.69%)
Oct 02, 2009 9.492 9.571 8.961 9.295 988,971 -0.28(-2.88%)
Oct 01, 2009 10.06 10.10 9.522 9.571 961,275 -0.56(-5.53%)
Sep 30, 2009 10.62 10.67 9.895 10.13 782,511 -0.45(-4.28%)
Sep 29, 2009 10.31 10.71 10.27 10.58 527,420 +0.36(+3.56%)
Sep 28, 2009 9.954 10.52 9.807 10.22 932,569 +0.30(+3.08%)
Sep 25, 2009 10.23 10.32 9.630 9.915 1,185,059 -0.39(-3.82%)
Sep 24, 2009 10.68 10.83 10.22 10.31 744,819 -0.36(-3.41%)
Sep 23, 2009 10.86 10.97 10.63 10.67 469,633 -0.17(-1.54%)
Sep 22, 2009 10.73 10.98 10.58 10.84 565,754 +0.24(+2.23%)
Sep 21, 2009 10.62 10.64 10.33 10.60 603,754 -0.15(-1.37%)
Sep 18, 2009 10.83 10.86 10.52 10.75 855,567 -0.01(-0.09%)
Sep 17, 2009 10.77 10.97 10.53 10.76 863,079 -0.23(-2.06%)
Sep 16, 2009 10.46 11.13 10.40 10.99 1,279,777 +0.60(+5.78%)
Sep 15, 2009 10.60 10.72 10.06 10.39 2,011,069 -0.25(-2.31%)
Sep 14, 2009 9.915 10.64 9.738 10.63 1,532,169 +0.64(+6.40%)
Sep 11, 2009 9.748 9.994 9.718 9.994 901,746 +0.27(+2.73%)
Sep 10, 2009 9.945 9.994 9.472 9.728 1,222,429 -0.23(-2.27%)
Sep 09, 2009 9.620 10.03 9.561 9.954 970,454 +0.33(+3.48%)
Sep 08, 2009 9.266 9.669 9.197 9.620 1,279,435 +0.45(+4.94%)
Sep 04, 2009 9.108 9.217 8.931 9.167 793,030 +0.04(+0.43%)
Sep 03, 2009 9.108 9.138 8.735 9.128 860,216 +0.07(+0.76%)
Sep 02, 2009 8.951 9.104 8.587 9.059 733,488 +0.05(+0.55%)
Sep 01, 2009 8.951 9.197 8.754 9.010 1,748,181 -0.03(-0.33%)
Aug 31, 2009 9.049 9.158 8.823 9.040 694,301 -0.13(-1.39%)
Aug 28, 2009 9.266 9.295 8.961 9.167 490,129 +0.05(+0.54%)
Aug 27, 2009 9.187 9.197 8.754 9.118 402,000 -0.05(-0.54%)
Aug 26, 2009 9.069 9.207 8.833 9.167 539,494 +0.01(+0.11%)
Aug 25, 2009 9.010 9.187 8.882 9.158 676,366 +0.26(+2.87%)
Aug 24, 2009 8.607 9.167 8.558 8.902 725,953 +0.29(+3.31%)
Aug 21, 2009 8.617 8.922 8.499 8.617 703,532 +0.12(+1.39%)
Aug 20, 2009 8.213 8.518 8.105 8.499 445,624 +0.31(+3.85%)
Aug 19, 2009 7.879 8.243 7.800 8.184 484,704 +0.18(+2.21%)
Aug 18, 2009 7.810 8.213 7.682 8.007 689,367 +0.28(+3.56%)
Aug 17, 2009 7.840 7.869 7.672 7.731 604,121 -0.32(-4.03%)
Aug 14, 2009 8.312 8.312 7.948 8.056 665,230 -0.28(-3.31%)
Aug 13, 2009 8.135 8.410 8.036 8.331 552,017 +0.25(+3.04%)
Aug 12, 2009 7.790 8.263 7.672 8.085 865,939 +0.24(+3.01%)
Aug 11, 2009 8.105 8.105 7.849 7.849 494,819 -0.25(-3.04%)
Aug 10, 2009 8.125 8.243 7.967 8.095 542,757 -0.12(-1.44%)
Aug 07, 2009 7.869 8.292 7.849 8.213 1,291,029 +0.52(+6.78%)
Aug 06, 2009 7.830 7.830 7.535 7.692 641,094 -0.02(-0.26%)
Aug 05, 2009 7.820 7.830 7.544 7.712 859,759 -0.09(-1.13%)
Aug 04, 2009 7.456 7.830 7.397 7.800 801,692 +0.29(+3.80%)
Aug 03, 2009 7.456 7.584 7.200 7.515 1,004,128 +0.17(+2.28%)
Jul 31, 2009 7.072 7.574 7.043 7.348 1,611,997 +0.34(+4.92%)
Jul 30, 2009 6.630 7.358 6.502 7.003 3,161,241 +0.43(+6.59%)
Jul 29, 2009 6.590 6.718 6.502 6.571 928,336 -0.06(-0.89%)
Jul 28, 2009 6.659 6.767 6.453 6.630 2,039,785 +0.00(+0.00%)
Jul 27, 2009 6.708 6.708 6.344 6.630 783,074 -0.13(-1.89%)
Jul 24, 2009 6.541 6.787 6.374 6.758 566,614 +0.22(+3.31%)
Jul 23, 2009 6.335 6.659 6.256 6.541 953,148 +0.30(+4.72%)
Jul 22, 2009 6.236 6.394 6.089 6.246 1,089,406 -0.03(-0.47%)
Jul 21, 2009 6.394 6.443 6.079 6.276 705,433 -0.09(-1.39%)
Jul 20, 2009 5.980 6.443 5.961 6.364 1,016,579 +0.44(+7.48%)
Jul 17, 2009 6.030 6.079 5.843 5.921 726,756 -0.13(-2.11%)
Jul 16, 2009 5.862 6.099 5.853 6.049 671,009 +0.15(+2.50%)
Jul 15, 2009 5.715 6.030 5.715 5.902 1,312,873 +0.28(+4.89%)
Jul 14, 2009 5.459 5.794 5.459 5.626 586,824 +0.16(+2.88%)
Jul 13, 2009 5.331 5.499 5.321 5.469 793,470 +0.16(+2.96%)
Jul 10, 2009 5.194 5.420 5.184 5.312 673,995 +0.06(+1.12%)
Jul 09, 2009 5.282 5.390 5.184 5.253 839,407 +0.00(+0.00%)
Jul 08, 2009 5.410 5.508 5.164 5.253 1,217,259 -0.13(-2.38%)
Jul 07, 2009 5.626 5.676 5.371 5.380 992,588 -0.27(-4.70%)
Jul 06, 2009 5.882 6.020 5.484 5.646 1,121,491 -0.29(-4.81%)
Jul 02, 2009 6.069 6.148 5.902 5.931 947,657 -0.27(-4.29%)
Jul 01, 2009 6.462 6.580 6.148 6.197 1,340,121 -0.19(-2.93%)
Jun 30, 2009 6.413 6.620 6.285 6.384 1,212,393 +0.00(+0.00%)
Jun 29, 2009 6.492 6.541 6.069 6.384 1,461,569 -0.12(-1.82%)
Jun 26, 2009 6.167 6.767 5.961 6.502 6,985,006 +0.30(+4.92%)
Jun 25, 2009 5.902 6.207 5.902 6.197 1,299,984 +0.29(+4.83%)
Jun 24, 2009 5.695 6.118 5.695 5.912 1,258,802 +0.26(+4.52%)
Jun 23, 2009 5.784 6.020 5.607 5.656 940,627 -0.08(-1.37%)
Jun 22, 2009 6.000 6.040 5.676 5.735 1,169,617 -0.31(-5.20%)
Jun 19, 2009 6.266 6.315 6.030 6.049 791,707 -0.09(-1.44%)
Jun 18, 2009 6.295 6.384 6.010 6.138 969,771 -0.16(-2.50%)
Jun 17, 2009 6.177 6.462 6.089 6.295 1,578,315 +0.17(+2.73%)
Jun 16, 2009 6.207 6.551 5.843 6.128 1,381,468 -0.21(-3.26%)
Jun 15, 2009 6.630 6.649 6.158 6.335 1,377,281 -0.35(-5.29%)
Jun 12, 2009 6.620 6.767 6.571 6.689 1,024,060 +0.00(+0.00%)
Jun 11, 2009 6.561 6.738 6.462 6.689 1,247,673 +0.13(+1.95%)
Jun 10, 2009 6.787 6.787 6.384 6.561 845,038 -0.15(-2.20%)
Jun 09, 2009 6.492 6.777 6.403 6.708 1,354,588 +0.22(+3.33%)
Jun 08, 2009 6.335 6.580 6.247 6.492 1,782,525 +0.18(+2.80%)
Jun 05, 2009 5.902 6.448 5.853 6.315 1,764,914 +0.52(+9.00%)
Jun 04, 2009 5.351 5.902 5.321 5.794 1,628,878 +0.45(+8.47%)
Jun 03, 2009 5.154 5.489 4.879 5.341 1,943,615 +0.09(+1.69%)
Jun 02, 2009 5.213 5.508 5.105 5.253 1,890,370 +0.19(+3.69%)
Jun 01, 2009 4.741 5.213 4.741 5.066 1,487,886 +0.39(+8.42%)
May 29, 2009 4.643 4.820 4.623 4.672 742,915 +0.05(+1.06%)
May 28, 2009 4.810 4.859 4.603 4.623 812,815 -0.13(-2.69%)
May 27, 2009 4.869 5.046 4.731 4.751 622,529 -0.13(-2.62%)
May 26, 2009 4.898 5.026 4.771 4.879 961,530 -0.02(-0.40%)
May 22, 2009 5.017 5.066 4.879 4.898 494,256 -0.11(-2.16%)
May 21, 2009 5.105 5.164 4.918 5.007 853,934 -0.14(-2.68%)
May 20, 2009 5.046 5.282 5.017 5.144 1,836,515 +0.18(+3.56%)
May 19, 2009 5.203 5.262 4.928 4.967 1,102,451 -0.18(-3.44%)
May 18, 2009 5.115 5.194 4.938 5.144 787,324 +0.09(+1.75%)
May 15, 2009 4.908 5.194 4.879 5.056 854,177 +0.16(+3.21%)
May 14, 2009 4.967 5.076 4.751 4.898 1,622,020 -0.03(-0.60%)
May 13, 2009 5.449 5.469 4.918 4.928 1,732,129 -0.60(-10.85%)
May 12, 2009 5.794 5.862 5.390 5.528 953,290 -0.22(-3.77%)
May 11, 2009 5.941 6.040 5.656 5.744 1,597,014 -0.36(-5.96%)
May 08, 2009 5.715 6.108 5.636 6.108 982,794 +0.55(+9.91%)
May 07, 2009 6.049 6.128 5.489 5.558 1,085,386 -0.35(-5.99%)
May 06, 2009 5.990 6.040 5.735 5.912 835,538 +0.09(+1.52%)
May 05, 2009 6.040 6.148 5.764 5.823 1,209,937 -0.12(-1.99%)
May 04, 2009 5.912 5.941 5.862 5.941 1,616,073 +0.25(+4.32%)
May 01, 2009 5.921 6.069 5.656 5.695 1,132,267 -0.27(-4.46%)
Apr 30, 2009 5.882 6.138 5.607 5.961 2,237,715 -0.35(-5.61%)
Apr 29, 2009 6.020 6.482 5.912 6.315 1,615,794 +0.30(+5.07%)
Apr 28, 2009 5.843 6.167 5.715 6.010 1,233,087 +0.10(+1.66%)
Apr 27, 2009 5.921 6.040 5.784 5.912 1,171,429 -0.06(-0.99%)
Apr 24, 2009 5.656 6.138 5.597 5.971 1,237,836 +0.35(+6.30%)
Apr 23, 2009 5.607 5.720 5.430 5.617 1,439,795 +0.14(+2.51%)
Apr 22, 2009 5.007 5.548 4.938 5.479 1,147,595 +0.43(+8.58%)
Apr 21, 2009 4.889 5.203 4.849 5.046 850,639 +0.13(+2.60%)
Apr 20, 2009 5.253 5.253 4.761 4.918 1,118,851 -0.46(-8.59%)
Apr 17, 2009 5.115 5.449 5.115 5.380 849,253 +0.29(+5.60%)
Apr 16, 2009 4.967 5.184 4.879 5.095 1,079,425 +0.20(+4.02%)
Apr 15, 2009 4.938 5.056 4.761 4.898 657,137 -0.07(-1.39%)
Apr 14, 2009 4.790 5.303 4.703 4.967 1,550,971 +0.15(+3.06%)
Apr 13, 2009 4.515 4.869 4.387 4.820 1,190,623 +0.22(+4.70%)
Apr 09, 2009 4.505 4.603 4.180 4.603 1,120,294 +0.48(+11.69%)
Apr 08, 2009 3.994 4.298 3.994 4.121 640,280 +0.13(+3.20%)
Apr 07, 2009 4.220 4.259 3.994 3.994 1,130,057 -0.30(-6.88%)
Apr 06, 2009 4.544 4.544 4.239 4.289 914,054 -0.23(-5.01%)
Apr 03, 2009 4.623 4.623 4.289 4.515 751,882 -0.08(-1.71%)
Apr 02, 2009 4.338 4.820 4.298 4.594 1,835,972 +0.37(+8.86%)
Apr 01, 2009 4.053 4.328 3.925 4.220 1,024,712 +0.08(+1.90%)
Mar 31, 2009 4.210 4.279 3.984 4.141 924,817 +0.02(+0.48%)
Mar 30, 2009 4.525 4.525 4.082 4.121 1,452,976 +0.01(+0.24%)
Mar 26, 2009 3.738 4.112 3.590 4.112 1,262,093 +0.44(+12.06%)
Mar 25, 2009 3.708 3.925 3.462 3.669 1,251,987 -0.03(-0.80%)
Mar 24, 2009 3.866 3.911 3.698 3.698 1,097,079 -0.34(-8.52%)
Mar 23, 2009 3.866 4.043 3.807 4.043 900,573 +0.38(+10.48%)
Mar 20, 2009 3.935 3.974 3.590 3.659 1,054,413 -0.32(-8.15%)
Mar 19, 2009 3.935 4.033 3.905 3.984 1,007,375 +0.11(+2.79%)
Mar 18, 2009 3.630 3.944 3.630 3.876 1,137,898 +0.24(+6.49%)
Mar 17, 2009 3.443 3.689 3.335 3.639 775,906 +0.21(+6.02%)
Mar 16, 2009 3.453 3.571 3.374 3.433 819,736 +0.05(+1.45%)
Mar 13, 2009 3.492 3.531 3.108 3.384 0 -0.08(-2.27%)
Mar 12, 2009 3.128 3.472 2.921 3.462 1,037,049 +0.31(+10.00%)
Mar 11, 2009 3.197 3.246 3.069 3.148 2,107,408 -0.09(-2.74%)
Mar 10, 2009 3.010 3.590 3.010 3.236 2,160,449 +0.26(+8.58%)
Mar 09, 2009 3.118 3.276 2.931 2.980 1,451,283 -0.13(-4.11%)
Mar 06, 2009 3.108 3.266 2.479 3.108 0 -0.04(-1.25%)
Mar 05, 2009 3.108 3.394 3.000 3.148 2,542,294 -0.04(-1.23%)
Mar 04, 2009 3.443 3.620 3.020 3.187 1,806,956 -0.53(-14.29%)
Mar 02, 2009 3.885 3.915 3.698 3.718 892,363 -0.27(-6.67%)
Feb 27, 2009 4.033 4.180 3.748 3.984 0 -0.14(-3.34%)
Feb 26, 2009 4.653 4.653 3.826 4.121 2,110,541 +0.00(+0.00%)
Feb 25, 2009 4.426 4.623 3.944 4.121 850,766 -0.32(-7.30%)
Feb 24, 2009 4.377 4.594 4.377 4.446 777,657 +0.14(+3.20%)
Feb 23, 2009 4.574 4.574 4.259 4.308 824,109 -0.31(-6.81%)
Feb 20, 2009 4.535 4.702 4.367 4.623 575,473 -0.01(-0.21%)
Feb 19, 2009 5.125 5.125 4.623 4.633 628,521 -0.30(-6.18%)
Feb 18, 2009 4.889 4.967 4.633 4.938 669,001 +0.16(+3.29%)
Feb 17, 2009 5.036 5.095 4.780 4.780 574,449 -0.39(-7.60%)
Feb 13, 2009 5.400 5.410 5.164 5.174 492,548 -0.28(-5.05%)
Feb 12, 2009 5.312 5.508 5.144 5.449 873,791 +0.12(+2.21%)
Feb 11, 2009 5.646 5.646 5.233 5.331 1,047,880 +0.29(+5.65%)
Feb 10, 2009 5.577 5.695 4.997 5.046 819,924 -0.57(-10.16%)
Feb 09, 2009 5.764 5.784 5.558 5.617 393,189 -0.19(-3.22%)
Feb 06, 2009 5.459 5.823 5.439 5.803 734,246 +0.37(+6.88%)
Feb 05, 2009 5.272 5.528 5.184 5.430 573,609 +0.11(+2.03%)
Feb 04, 2009 5.361 5.548 5.292 5.321 600,084 -0.02(-0.37%)
Feb 03, 2009 5.095 5.430 4.977 5.341 626,725 +0.15(+2.84%)
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.