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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 132.53 138.33 131.57 135.97 1,597,938 +1.24(+0.92%)
May 28, 2020 139.13 139.13 133.66 134.73 1,358,510 -2.80(-2.04%)
May 27, 2020 138.66 140.68 134.38 137.53 2,239,928 +3.24(+2.41%)
May 26, 2020 132.66 137.45 132.41 134.29 1,669,424 +6.47(+5.06%)
May 22, 2020 125.08 128.85 123.91 127.82 934,207 +2.78(+2.22%)
May 21, 2020 125.72 127.16 123.60 125.04 686,867 -0.29(-0.23%)
May 20, 2020 125.76 126.86 123.40 125.33 1,243,387 +3.20(+2.62%)
May 19, 2020 125.32 126.74 121.97 122.13 1,176,020 -4.48(-3.54%)
May 18, 2020 123.65 130.22 122.49 126.62 2,455,875 +10.53(+9.08%)
May 15, 2020 112.11 116.45 110.95 116.08 1,500,289 +2.46(+2.16%)
May 14, 2020 105.05 113.80 103.05 113.62 1,764,741 +7.14(+6.70%)
May 13, 2020 107.64 108.82 104.27 106.49 1,191,268 -1.38(-1.28%)
May 12, 2020 114.66 114.84 107.77 107.87 1,018,652 -6.21(-5.44%)
May 11, 2020 114.62 116.53 112.39 114.07 919,825 -3.00(-2.56%)
May 08, 2020 112.74 117.27 111.12 117.07 920,112 +6.71(+6.08%)
May 07, 2020 110.49 113.32 109.29 110.36 1,061,570 +1.88(+1.73%)
May 06, 2020 111.93 113.90 108.39 108.48 897,724 -3.00(-2.69%)
May 05, 2020 116.90 119.78 111.25 111.48 1,214,962 -2.82(-2.47%)
May 04, 2020 113.70 115.14 109.66 114.30 1,318,680 -2.48(-2.12%)
May 01, 2020 122.92 123.29 115.87 116.78 1,976,279 -9.03(-7.18%)
Apr 30, 2020 123.57 128.24 117.97 125.80 2,747,961 +0.51(+0.41%)
Apr 29, 2020 118.57 125.72 117.51 125.29 2,361,977 +11.19(+9.81%)
Apr 28, 2020 113.30 116.30 110.42 114.10 2,072,023 +5.40(+4.97%)
Apr 27, 2020 103.33 109.63 102.82 108.70 1,515,332 +4.88(+4.70%)
Apr 24, 2020 103.21 105.05 100.09 103.82 980,683 +2.27(+2.24%)
Apr 23, 2020 100.06 102.84 98.12 101.55 1,447,364 +3.04(+3.09%)
Apr 22, 2020 99.64 99.65 96.97 98.51 1,196,020 +2.89(+3.02%)
Apr 21, 2020 95.12 97.17 94.16 95.62 1,255,283 -2.87(-2.91%)
Apr 20, 2020 99.75 102.70 96.26 98.49 1,992,731 -4.36(-4.24%)
Apr 17, 2020 100.03 103.97 98.40 102.84 2,105,185 +6.36(+6.60%)
Apr 16, 2020 101.20 101.79 92.81 96.48 2,781,669 -5.13(-5.05%)
Apr 15, 2020 101.39 102.76 98.10 101.61 1,688,362 -4.75(-4.46%)
Apr 14, 2020 104.75 107.52 102.94 106.36 1,368,946 +4.78(+4.70%)
Apr 13, 2020 101.20 102.70 98.03 101.58 1,563,953 -3.87(-3.67%)
Apr 09, 2020 110.75 112.43 101.47 105.45 2,663,810 -3.85(-3.52%)
Apr 08, 2020 106.79 112.53 105.06 109.30 1,552,882 +3.63(+3.44%)
Apr 07, 2020 108.69 109.64 101.83 105.67 2,524,183 +4.65(+4.60%)
Apr 06, 2020 95.04 102.06 94.96 101.01 2,310,025 +11.86(+13.30%)
Apr 03, 2020 90.39 91.79 84.87 89.16 2,409,778 -4.98(-5.29%)
Apr 02, 2020 93.34 101.33 91.29 94.14 2,178,650 +0.18(+0.19%)
Apr 01, 2020 94.91 98.32 90.21 93.97 2,157,256 -6.77(-6.72%)
Mar 31, 2020 93.12 103.52 92.65 100.74 3,337,090 +7.58(+8.13%)
Mar 30, 2020 86.57 93.49 84.19 93.16 2,297,436 +4.90(+5.56%)
Mar 27, 2020 90.17 91.04 84.64 88.26 2,673,411 -8.84(-9.10%)
Mar 26, 2020 93.13 99.13 88.39 97.10 2,570,149 +5.86(+6.43%)
Mar 25, 2020 87.45 99.06 80.81 91.23 2,495,030 +6.44(+7.60%)
Mar 24, 2020 75.89 87.80 75.70 84.79 2,839,901 +15.39(+22.18%)
Mar 23, 2020 67.71 71.02 62.43 69.40 2,229,084 +0.77(+1.13%)
Mar 20, 2020 77.86 80.32 68.50 68.63 2,573,719 -7.45(-9.79%)
Mar 19, 2020 66.39 77.73 62.25 76.08 2,923,811 +7.95(+11.67%)
Mar 18, 2020 72.39 73.95 57.61 68.13 3,531,485 -11.59(-14.54%)
Mar 17, 2020 83.31 84.22 73.05 79.72 2,676,260 -1.76(-2.16%)
Mar 16, 2020 76.36 88.49 74.49 81.48 2,790,934 -7.62(-8.55%)
Mar 13, 2020 88.31 89.64 81.27 89.10 2,540,522 +7.62(+9.35%)
Mar 12, 2020 89.11 92.08 81.26 81.48 3,472,100 -16.14(-16.54%)
Mar 11, 2020 100.19 102.02 96.32 97.63 2,749,937 -7.54(-7.17%)
Mar 10, 2020 102.77 106.56 95.90 105.17 2,697,384 +8.28(+8.55%)
Mar 09, 2020 98.87 104.53 95.85 96.88 3,411,008 -16.36(-14.45%)
Mar 06, 2020 111.66 115.88 109.31 113.24 2,749,304 -4.06(-3.46%)
Mar 05, 2020 122.73 123.10 116.18 117.31 1,963,603 -10.12(-7.94%)
Mar 04, 2020 128.31 129.55 123.73 127.43 1,600,218 +1.49(+1.18%)
Mar 03, 2020 132.57 135.70 123.91 125.94 1,540,809 -7.01(-5.27%)
Mar 02, 2020 131.70 132.95 124.33 132.95 2,021,480 +3.25(+2.51%)
Feb 28, 2020 121.93 132.52 121.50 129.70 2,595,884 +2.78(+2.19%)
Feb 27, 2020 123.67 133.96 121.03 126.92 1,959,460 -2.04(-1.58%)
Feb 26, 2020 133.78 134.80 128.80 128.96 1,481,085 -2.86(-2.17%)
Feb 25, 2020 139.67 140.49 129.93 131.81 1,774,099 -7.16(-5.15%)
Feb 24, 2020 140.71 140.95 136.50 138.97 1,461,936 -9.26(-6.25%)
Feb 21, 2020 150.49 151.23 147.63 148.23 993,859 -4.22(-2.77%)
Feb 20, 2020 149.55 155.78 149.35 152.45 839,443 +2.12(+1.41%)
Feb 19, 2020 151.60 153.21 149.94 150.33 612,597 -0.42(-0.28%)
Feb 18, 2020 151.99 153.30 148.34 150.75 866,104 -2.82(-1.84%)
Feb 14, 2020 156.63 157.73 151.65 153.57 615,008 -3.15(-2.01%)
Feb 13, 2020 154.16 156.93 153.71 156.72 865,571 +1.18(+0.76%)
Feb 12, 2020 153.66 156.72 152.75 155.54 1,117,122 +4.72(+3.13%)
Feb 11, 2020 149.39 152.73 148.71 150.82 1,083,953 +3.23(+2.19%)
Feb 10, 2020 146.14 147.92 145.15 147.59 549,069 +0.98(+0.67%)
Feb 07, 2020 148.10 148.38 145.92 146.61 837,477 -2.80(-1.87%)
Feb 06, 2020 152.00 152.00 147.20 149.41 787,386 -1.73(-1.15%)
Feb 05, 2020 147.83 152.02 147.10 151.14 1,357,558 +6.71(+4.64%)
Feb 04, 2020 139.28 146.20 138.64 144.43 1,581,158 +7.84(+5.74%)
Feb 03, 2020 134.31 138.34 133.85 136.59 1,766,638 +3.75(+2.82%)
Jan 31, 2020 136.91 137.88 132.43 132.84 2,205,592 -5.77(-4.16%)
Jan 30, 2020 146.90 149.36 137.13 138.61 2,698,323 -10.46(-7.01%)
Jan 29, 2020 148.32 150.44 147.40 149.06 1,325,890 +1.72(+1.17%)
Jan 28, 2020 145.14 148.37 144.22 147.34 891,135 +4.14(+2.89%)
Jan 27, 2020 143.46 146.58 142.97 143.20 1,554,048 -5.27(-3.55%)
Jan 24, 2020 151.98 152.55 146.37 148.47 1,258,719 -3.43(-2.26%)
Jan 23, 2020 150.44 152.09 147.67 151.89 1,130,931 -0.12(-0.08%)
Jan 22, 2020 153.15 153.66 151.38 152.01 758,139 +0.27(+0.18%)
Jan 21, 2020 154.59 154.59 151.54 151.74 1,171,007 -3.65(-2.35%)
Jan 17, 2020 155.13 157.90 154.82 155.39 1,143,296 +1.05(+0.68%)
Jan 16, 2020 152.75 154.48 152.25 154.34 910,891 +2.70(+1.78%)
Jan 15, 2020 150.02 152.78 149.04 151.64 944,521 +0.54(+0.36%)
Jan 14, 2020 152.99 153.77 149.42 151.10 1,450,267 -3.03(-1.97%)
Jan 13, 2020 157.23 157.48 152.44 154.14 1,570,697 -1.99(-1.27%)
Jan 10, 2020 159.80 160.02 155.32 156.12 1,014,595 -3.68(-2.30%)
Jan 09, 2020 162.43 162.44 159.21 159.80 942,974 -1.55(-0.96%)
Jan 08, 2020 161.84 162.78 160.18 161.35 703,463 -0.26(-0.16%)
Jan 07, 2020 161.54 162.49 160.20 161.62 536,445 -0.29(-0.18%)
Jan 06, 2020 159.20 162.21 158.95 161.91 722,684 -0.32(-0.20%)
Jan 03, 2020 161.53 163.06 157.98 162.23 1,112,244 -2.88(-1.74%)
Jan 02, 2020 164.88 165.13 160.96 165.11 879,695 +1.84(+1.13%)
Dec 31, 2019 164.18 165.81 162.87 163.27 630,738 -1.56(-0.94%)
Dec 30, 2019 165.16 166.09 163.70 164.83 408,617 -0.17(-0.10%)
Dec 27, 2019 166.18 166.47 164.47 164.99 583,037 -1.26(-0.76%)
Dec 26, 2019 165.20 166.31 164.61 166.26 486,612 +1.35(+0.82%)
Dec 24, 2019 166.16 166.33 164.44 164.91 221,652 -0.47(-0.28%)
Dec 23, 2019 163.50 166.18 163.07 165.38 866,463 +1.56(+0.95%)
Dec 20, 2019 164.25 164.47 161.96 163.82 1,567,499 +1.61(+0.99%)
Dec 19, 2019 163.03 163.16 160.17 162.21 962,153 -0.50(-0.31%)
Dec 18, 2019 161.10 163.15 160.33 162.71 823,313 +1.66(+1.03%)
Dec 17, 2019 161.24 161.54 159.28 161.06 943,056 -0.64(-0.39%)
Dec 16, 2019 161.18 162.78 160.75 161.69 1,154,432 +2.37(+1.49%)
Dec 13, 2019 158.85 162.37 156.81 159.32 953,615 -0.44(-0.28%)
Dec 12, 2019 154.14 160.12 153.40 159.76 1,468,113 +6.09(+3.96%)
Dec 11, 2019 152.92 153.87 151.80 153.68 896,845 +3.12(+2.07%)
Dec 10, 2019 151.75 152.04 149.30 150.55 883,242 -2.04(-1.33%)
Dec 09, 2019 153.02 154.89 152.21 152.59 735,512 -1.37(-0.89%)
Dec 06, 2019 152.90 156.04 152.67 153.96 1,397,941 +4.04(+2.70%)
Dec 05, 2019 148.56 149.97 147.88 149.92 784,927 +2.54(+1.73%)
Dec 04, 2019 148.42 150.62 147.21 147.37 932,210 +1.14(+0.78%)
Dec 03, 2019 144.91 146.93 142.89 146.24 1,233,226 -2.76(-1.85%)
Dec 02, 2019 149.99 152.71 148.44 149.00 996,727 -0.84(-0.56%)
Nov 29, 2019 152.43 152.90 149.48 149.84 429,412 -3.34(-2.18%)
Nov 27, 2019 153.79 153.93 151.23 153.18 539,626 +0.17(+0.11%)
Nov 26, 2019 152.83 153.86 151.48 153.01 899,187 -0.71(-0.46%)
Nov 25, 2019 152.12 154.54 149.94 153.72 1,171,362 +2.46(+1.62%)
Nov 22, 2019 149.05 152.23 148.68 151.27 1,076,187 +2.00(+1.34%)
Nov 21, 2019 145.54 149.44 144.65 149.27 1,403,728 +3.87(+2.66%)
Nov 20, 2019 148.74 148.78 143.28 145.40 1,818,776 -3.67(-2.46%)
Nov 19, 2019 150.95 151.71 148.04 149.07 758,639 -0.98(-0.65%)
Nov 18, 2019 151.02 151.34 148.51 150.05 1,073,761 -1.05(-0.69%)
Nov 15, 2019 151.03 151.98 149.69 151.10 990,080 +1.98(+1.33%)
Nov 14, 2019 147.62 150.12 147.47 149.12 882,443 +1.56(+1.06%)
Nov 13, 2019 149.14 149.75 147.12 147.57 1,594,826 -3.65(-2.42%)
Nov 12, 2019 153.08 154.39 149.87 151.22 1,575,663 -1.86(-1.22%)
Nov 11, 2019 150.09 153.25 149.69 153.08 1,198,334 +1.02(+0.67%)
Nov 08, 2019 147.30 152.47 147.14 152.06 1,680,573 +5.04(+3.43%)
Nov 07, 2019 146.28 149.25 146.05 147.02 1,865,829 +2.97(+2.06%)
Nov 06, 2019 143.78 144.34 140.81 144.05 1,300,447 +0.16(+0.11%)
Nov 05, 2019 144.62 148.65 143.35 143.90 2,141,028 +0.25(+0.17%)
Nov 04, 2019 139.98 144.40 139.97 143.65 2,645,899 +4.77(+3.43%)
Nov 01, 2019 133.15 139.02 132.50 138.88 2,143,693 +8.12(+6.21%)
Oct 31, 2019 132.66 132.66 127.29 130.77 1,390,358 -2.32(-1.74%)
Oct 30, 2019 133.23 133.57 130.07 133.09 1,315,336 -1.08(-0.80%)
Oct 29, 2019 132.76 135.85 132.14 134.16 1,127,938 +1.02(+0.76%)
Oct 28, 2019 132.95 134.47 131.36 133.15 1,145,814 +0.61(+0.46%)
Oct 25, 2019 128.45 132.85 128.25 132.54 1,269,444 +3.31(+2.56%)
Oct 24, 2019 131.66 131.97 127.64 129.23 1,061,313 -1.63(-1.25%)
Oct 23, 2019 129.13 131.67 127.28 130.86 1,511,774 +1.24(+0.96%)
Oct 22, 2019 126.70 131.07 125.75 129.62 1,846,342 +2.67(+2.11%)
Oct 21, 2019 126.78 130.15 126.66 126.95 1,674,760 +0.99(+0.78%)
Oct 18, 2019 125.14 128.03 124.82 125.96 2,184,142 +0.74(+0.59%)
Oct 17, 2019 120.88 130.01 119.93 125.22 6,159,580 +6.10(+5.12%)
Oct 16, 2019 117.48 120.50 117.31 119.12 2,257,022 +0.97(+0.82%)
Oct 15, 2019 116.55 118.94 115.19 118.15 1,282,925 +1.96(+1.69%)
Oct 14, 2019 114.86 116.64 114.54 116.19 972,956 +0.27(+0.24%)
Oct 11, 2019 114.32 118.02 113.73 115.92 1,630,624 +4.97(+4.48%)
Oct 10, 2019 109.29 112.06 109.29 110.94 976,253 +1.80(+1.65%)
Oct 09, 2019 108.38 110.28 107.50 109.14 1,432,178 +2.23(+2.09%)
Oct 08, 2019 108.79 110.48 106.75 106.91 2,372,688 -6.32(-5.58%)
Oct 07, 2019 114.25 115.15 112.82 113.23 1,186,135 -1.52(-1.32%)
Oct 04, 2019 115.17 116.30 113.87 114.75 1,264,847 +0.80(+0.70%)
Oct 03, 2019 112.76 114.03 109.78 113.95 1,666,022 +0.40(+0.35%)
Oct 02, 2019 114.84 115.88 111.73 113.55 1,794,249 -3.51(-3.00%)
Oct 01, 2019 123.19 124.40 116.65 117.06 1,573,239 -4.96(-4.07%)
Sep 30, 2019 122.38 123.11 119.64 122.02 1,488,938 -0.15(-0.12%)
Sep 27, 2019 125.56 126.50 121.18 122.17 1,417,552 -2.72(-2.18%)
Sep 26, 2019 124.59 125.72 123.56 124.89 858,155 -0.31(-0.25%)
Sep 25, 2019 122.09 125.76 121.99 125.21 1,157,329 +3.09(+2.53%)
Sep 24, 2019 125.43 126.43 121.57 122.11 1,514,209 -3.59(-2.86%)
Sep 23, 2019 122.37 126.83 121.45 125.70 1,453,541 +1.92(+1.55%)
Sep 20, 2019 126.76 127.44 123.62 123.79 2,280,668 +1.31(+1.07%)
Sep 19, 2019 123.01 124.06 122.08 122.47 1,337,674 +0.38(+0.31%)
Sep 18, 2019 122.18 122.79 120.24 122.09 2,057,755 -2.14(-1.73%)
Sep 17, 2019 124.37 125.31 122.01 124.24 1,150,747 -1.42(-1.13%)
Sep 16, 2019 125.31 128.46 124.21 125.66 1,168,125 -0.51(-0.40%)
Sep 13, 2019 127.08 129.46 125.91 126.17 1,919,692 +0.85(+0.68%)
Sep 12, 2019 123.31 126.97 123.31 125.31 1,535,762 +0.37(+0.30%)
Sep 11, 2019 123.90 125.09 121.03 124.94 1,762,138 +3.50(+2.88%)
Sep 10, 2019 117.81 121.56 117.07 121.45 1,353,716 +3.26(+2.76%)
Sep 09, 2019 115.58 118.30 115.05 118.19 1,660,025 +3.75(+3.28%)
Sep 06, 2019 114.16 115.70 113.09 114.44 879,867 +0.39(+0.34%)
Sep 05, 2019 112.59 116.03 112.39 114.05 1,574,900 +3.61(+3.27%)
Sep 04, 2019 109.50 110.72 108.73 110.43 1,297,683 +3.06(+2.85%)
Sep 03, 2019 108.18 109.39 105.78 107.37 1,367,673 -2.83(-2.57%)
Aug 30, 2019 110.58 112.03 109.53 110.20 1,247,483 +1.21(+1.11%)
Aug 29, 2019 106.58 109.72 105.98 108.98 1,343,950 +4.90(+4.70%)
Aug 28, 2019 101.28 105.36 99.76 104.09 1,090,991 +2.47(+2.43%)
Aug 27, 2019 104.70 105.49 100.84 101.62 1,185,575 -2.41(-2.32%)
Aug 26, 2019 104.95 105.06 102.10 104.03 1,212,422 +1.27(+1.24%)
Aug 23, 2019 105.98 107.38 102.12 102.76 1,499,267 -4.79(-4.45%)
Aug 22, 2019 109.71 110.43 107.03 107.54 981,286 -1.38(-1.27%)
Aug 21, 2019 109.76 110.08 108.28 108.92 845,941 +2.06(+1.92%)
Aug 20, 2019 107.69 107.81 106.75 106.87 754,047 -1.45(-1.34%)
Aug 19, 2019 108.02 109.04 106.98 108.32 1,231,491 +2.59(+2.45%)
Aug 16, 2019 103.55 106.51 103.08 105.72 1,586,396 +3.35(+3.27%)
Aug 15, 2019 103.26 103.73 100.60 102.38 1,765,040 -0.77(-0.75%)
Aug 14, 2019 107.42 107.68 101.67 103.15 2,184,509 -7.01(-6.36%)
Aug 13, 2019 107.79 114.21 107.26 110.16 1,445,974 +1.70(+1.57%)
Aug 12, 2019 111.52 111.67 108.08 108.45 1,020,201 -4.69(-4.14%)
Aug 09, 2019 114.62 114.78 112.10 113.14 1,257,697 -2.23(-1.93%)
Aug 08, 2019 112.27 115.78 112.27 115.38 1,359,524 +4.35(+3.91%)
Aug 07, 2019 109.01 111.19 108.24 111.03 1,342,551 -0.95(-0.85%)
Aug 06, 2019 112.81 113.36 110.16 111.98 1,247,404 +1.01(+0.91%)
Aug 05, 2019 111.79 112.03 109.43 110.97 1,897,570 -3.85(-3.35%)
Aug 02, 2019 116.86 117.21 113.72 114.82 1,646,048 -3.53(-2.98%)
Aug 01, 2019 123.00 123.56 117.10 118.34 1,643,469 -5.55(-4.48%)
Jul 31, 2019 126.94 127.76 123.31 123.89 1,298,081 -3.33(-2.62%)
Jul 30, 2019 125.22 127.98 123.93 127.22 1,111,566 +0.94(+0.74%)
Jul 29, 2019 124.87 127.08 123.65 126.28 1,199,841 +1.35(+1.08%)
Jul 26, 2019 125.22 126.88 124.39 124.93 1,330,424 -0.13(-0.10%)
Jul 25, 2019 123.98 125.21 122.28 125.06 1,248,127 +1.09(+0.88%)
Jul 24, 2019 119.17 124.57 118.95 123.97 1,907,877 +4.67(+3.91%)
Jul 23, 2019 115.78 119.73 115.62 119.30 2,106,759 +3.67(+3.17%)
Jul 22, 2019 117.38 118.00 114.54 115.63 2,477,082 -0.85(-0.73%)
Jul 19, 2019 118.64 119.97 116.37 116.48 3,216,510 -2.08(-1.76%)
Jul 18, 2019 120.91 122.71 118.28 118.57 5,628,128 -10.16(-7.89%)
Jul 17, 2019 133.78 134.03 128.50 128.73 2,524,284 -5.97(-4.43%)
Jul 16, 2019 131.71 135.01 130.03 134.70 1,551,920 +2.79(+2.12%)
Jul 15, 2019 133.95 134.78 131.75 131.91 827,410 -1.57(-1.17%)
Jul 12, 2019 129.36 133.88 129.06 133.48 1,142,274 +4.90(+3.81%)
Jul 11, 2019 127.81 128.61 126.07 128.57 840,895 +0.83(+0.65%)
Jul 10, 2019 129.41 129.54 126.40 127.74 980,647 -0.91(-0.71%)
Jul 09, 2019 127.61 128.75 126.90 128.65 749,984 -0.50(-0.39%)
Jul 08, 2019 129.08 131.23 128.22 129.15 696,112 -0.98(-0.75%)
Jul 05, 2019 129.05 130.60 127.27 130.13 658,317 +0.00(+0.00%)
Jul 03, 2019 129.74 130.74 129.15 130.13 464,550 +1.10(+0.85%)
Jul 02, 2019 131.03 131.28 128.45 129.03 707,295 -2.45(-1.86%)
Jul 01, 2019 133.15 134.91 130.31 131.48 1,309,163 +1.63(+1.26%)
Jun 28, 2019 130.04 132.35 129.37 129.85 1,915,912 +0.65(+0.50%)
Jun 27, 2019 128.79 129.60 127.04 129.20 617,927 +1.37(+1.07%)
Jun 26, 2019 127.13 129.18 126.68 127.83 1,168,812 +1.91(+1.52%)
Jun 25, 2019 126.89 127.52 125.23 125.92 760,351 -0.97(-0.76%)
Jun 24, 2019 126.85 129.63 126.79 126.89 1,152,816 -0.25(-0.20%)
Jun 21, 2019 127.71 128.82 126.00 127.14 1,078,741 -0.86(-0.67%)
Jun 20, 2019 126.47 128.82 125.67 128.01 1,374,642 +4.38(+3.54%)
Jun 19, 2019 124.88 125.51 123.11 123.63 1,097,198 -1.45(-1.16%)
Jun 18, 2019 121.36 126.27 120.83 125.08 1,797,929 +6.28(+5.29%)
Jun 17, 2019 120.35 120.85 118.16 118.79 1,058,612 -1.50(-1.25%)
Jun 14, 2019 120.85 121.02 118.40 120.29 699,072 -0.89(-0.74%)
Jun 13, 2019 119.41 121.24 119.15 121.18 704,254 +2.18(+1.83%)
Jun 12, 2019 118.79 119.42 117.40 119.00 755,161 -0.69(-0.57%)
Jun 11, 2019 122.89 123.01 118.72 119.68 1,018,787 -1.31(-1.08%)
Jun 10, 2019 120.79 123.24 120.47 121.00 1,055,073 +1.33(+1.11%)
Jun 07, 2019 116.21 120.23 116.09 119.67 1,304,888 +3.41(+2.93%)
Jun 06, 2019 116.73 117.59 114.16 116.26 835,768 -0.62(-0.53%)
Jun 05, 2019 119.64 119.82 115.21 116.87 1,157,702 -1.92(-1.62%)
Jun 04, 2019 113.12 118.95 113.12 118.79 1,861,113 +7.33(+6.58%)
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.