Skip to main content

United Rentals (NY: URI )

676.34 +9.68 (+1.45%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 135.70 137.69 134.72 136.47 1,244,782 +0.76(+0.56%)
Sep 28, 2017 133.55 136.07 132.97 135.71 1,056,487 +2.24(+1.68%)
Sep 27, 2017 132.43 134.88 131.95 133.47 1,257,287 +1.72(+1.31%)
Sep 26, 2017 130.23 132.37 129.86 131.75 1,058,004 +1.70(+1.31%)
Sep 25, 2017 130.55 130.80 129.07 130.05 1,040,896 -0.10(-0.08%)
Sep 22, 2017 127.60 130.64 126.90 130.14 1,014,632 +2.15(+1.68%)
Sep 21, 2017 129.06 129.06 127.77 127.99 909,737 -0.61(-0.47%)
Sep 20, 2017 127.87 130.13 127.60 128.60 1,058,956 +0.84(+0.65%)
Sep 19, 2017 127.38 127.83 126.02 127.76 860,747 +0.45(+0.36%)
Sep 18, 2017 126.00 127.39 125.99 127.31 935,411 +1.31(+1.04%)
Sep 15, 2017 125.07 126.71 124.89 126.00 1,138,119 +0.73(+0.58%)
Sep 14, 2017 126.17 126.64 124.72 125.28 1,323,512 -1.44(-1.13%)
Sep 13, 2017 125.41 127.51 124.05 126.71 1,459,077 +1.11(+0.89%)
Sep 12, 2017 125.03 126.39 124.11 125.60 1,442,204 +2.62(+2.13%)
Sep 11, 2017 123.35 124.27 121.43 122.98 2,210,746 -1.63(-1.31%)
Sep 08, 2017 121.48 125.91 121.48 124.62 2,659,990 +3.54(+2.92%)
Sep 07, 2017 119.51 121.14 118.36 121.08 1,902,509 +1.90(+1.59%)
Sep 06, 2017 118.49 119.44 117.83 119.18 1,463,408 +2.04(+1.74%)
Sep 05, 2017 118.59 119.69 115.93 117.14 1,533,768 -1.45(-1.22%)
Sep 01, 2017 116.43 118.64 116.43 118.59 1,673,890 +2.46(+2.12%)
Aug 31, 2017 117.63 118.73 115.62 116.13 1,763,123 -1.11(-0.95%)
Aug 30, 2017 113.22 117.84 111.36 117.24 3,259,268 +4.18(+3.70%)
Aug 29, 2017 107.79 113.64 107.64 113.06 2,990,236 +4.16(+3.82%)
Aug 28, 2017 106.72 108.96 106.45 108.90 1,360,171 +3.39(+3.22%)
Aug 25, 2017 106.28 106.62 104.78 105.50 1,090,855 -0.34(-0.33%)
Aug 24, 2017 107.22 107.96 105.57 105.85 989,764 -1.06(-0.99%)
Aug 23, 2017 109.54 109.91 106.91 106.91 1,036,236 -3.69(-3.34%)
Aug 22, 2017 107.22 110.72 107.22 110.60 1,401,590 +3.97(+3.73%)
Aug 21, 2017 109.88 110.03 105.91 106.63 1,389,424 -3.40(-3.09%)
Aug 18, 2017 111.11 111.36 108.84 110.03 1,435,361 +0.04(+0.04%)
Aug 17, 2017 113.86 114.10 109.76 109.99 2,104,678 -0.15(-0.13%)
Aug 16, 2017 110.97 111.47 109.34 110.14 1,012,483 -0.02(-0.02%)
Aug 15, 2017 111.25 111.37 109.77 110.16 693,278 -0.21(-0.19%)
Aug 14, 2017 111.15 111.56 110.16 110.36 1,230,722 +0.65(+0.59%)
Aug 11, 2017 109.60 110.41 108.89 109.71 999,027 -0.08(-0.07%)
Aug 10, 2017 112.83 113.61 109.73 109.79 1,726,082 -3.63(-3.20%)
Aug 09, 2017 114.18 114.90 112.72 113.42 960,907 -2.04(-1.76%)
Aug 08, 2017 115.48 117.46 114.97 115.46 862,852 -0.71(-0.61%)
Aug 07, 2017 116.58 116.89 115.52 116.17 844,306 -0.27(-0.23%)
Aug 04, 2017 115.28 116.72 115.09 116.43 935,963 +2.03(+1.77%)
Aug 03, 2017 113.59 115.16 113.32 114.41 1,196,903 +1.26(+1.11%)
Aug 02, 2017 113.97 115.12 112.19 113.15 1,328,865 -1.50(-1.31%)
Aug 01, 2017 117.52 117.61 113.78 114.65 1,624,417 -2.36(-2.02%)
Jul 31, 2017 117.96 118.28 116.48 117.01 884,179 -0.76(-0.64%)
Jul 28, 2017 118.64 118.96 117.08 117.77 1,127,819 -1.02(-0.86%)
Jul 27, 2017 118.22 119.25 116.77 118.79 1,105,420 +0.59(+0.50%)
Jul 26, 2017 120.17 120.17 117.80 118.20 965,323 -0.99(-0.83%)
Jul 25, 2017 117.81 120.95 117.73 119.20 1,778,468 +2.75(+2.36%)
Jul 24, 2017 117.54 118.49 115.61 116.45 1,378,358 -0.91(-0.77%)
Jul 21, 2017 118.77 119.54 117.30 117.36 1,811,852 -3.18(-2.64%)
Jul 20, 2017 121.97 124.19 119.40 120.53 3,641,204 +3.78(+3.23%)
Jul 19, 2017 115.56 117.24 115.12 116.76 1,810,336 +1.20(+1.04%)
Jul 18, 2017 115.42 115.91 114.40 115.56 1,752,084 -0.30(-0.26%)
Jul 17, 2017 116.68 117.48 115.24 115.86 1,531,102 +0.57(+0.49%)
Jul 14, 2017 113.19 115.72 112.46 115.29 1,281,443 +2.43(+2.15%)
Jul 13, 2017 114.20 114.20 111.48 112.86 1,874,958 +0.47(+0.42%)
Jul 12, 2017 112.85 115.40 112.19 112.39 1,279,182 +0.56(+0.50%)
Jul 11, 2017 111.97 112.21 110.09 111.83 831,146 +0.15(+0.13%)
Jul 10, 2017 110.23 112.77 109.27 111.68 1,133,374 +0.97(+0.88%)
Jul 07, 2017 110.55 111.17 109.29 110.71 1,041,810 +0.20(+0.18%)
Jul 06, 2017 112.31 113.51 110.09 110.51 2,288,625 -1.89(-1.68%)
Jul 05, 2017 111.90 115.63 110.91 112.40 1,937,791 +1.04(+0.94%)
Jul 03, 2017 111.74 113.19 110.76 111.36 760,349 +0.49(+0.44%)
Jun 30, 2017 108.90 112.01 108.71 110.86 2,099,600 +2.96(+2.74%)
Jun 29, 2017 107.91 111.80 107.01 107.90 2,468,801 +1.19(+1.12%)
Jun 28, 2017 105.34 107.30 105.07 106.71 1,285,379 +2.66(+2.56%)
Jun 27, 2017 105.04 106.87 104.02 104.05 1,314,168 -0.32(-0.31%)
Jun 26, 2017 103.24 105.43 103.24 104.37 876,721 +1.24(+1.20%)
Jun 23, 2017 102.30 104.02 101.59 103.13 1,606,300 +1.01(+0.99%)
Jun 22, 2017 100.50 102.64 99.64 102.12 1,400,067 +2.16(+2.17%)
Jun 21, 2017 102.55 103.02 98.97 99.96 1,934,337 -2.25(-2.20%)
Jun 20, 2017 104.48 104.48 100.74 102.21 2,127,700 -2.99(-2.84%)
Jun 19, 2017 103.91 105.69 103.66 105.20 1,035,102 +1.72(+1.66%)
Jun 16, 2017 101.96 103.50 101.05 103.48 1,913,566 +1.68(+1.65%)
Jun 15, 2017 102.06 103.94 101.18 101.80 2,176,935 -1.30(-1.26%)
Jun 14, 2017 109.42 109.42 102.37 103.09 3,099,495 -6.74(-6.13%)
Jun 13, 2017 109.53 110.12 107.84 109.83 1,641,744 -0.16(-0.14%)
Jun 12, 2017 108.86 110.66 108.12 109.99 1,978,914 +1.57(+1.45%)
Jun 09, 2017 105.09 108.99 104.86 108.42 2,154,119 +3.62(+3.45%)
Jun 08, 2017 106.31 103.15 104.80 1,263,233 +1.26(+1.22%)
Jun 07, 2017 104.92 105.06 102.87 103.54 1,521,063 -1.04(-1.00%)
Jun 06, 2017 103.33 104.84 101.79 104.58 2,027,020 +0.57(+0.55%)
Jun 05, 2017 106.63 106.63 102.53 104.01 2,903,976 -2.70(-2.53%)
Jun 02, 2017 107.86 107.91 106.39 106.71 1,609,083 -1.46(-1.35%)
Jun 01, 2017 107.79 110.52 107.22 108.17 1,788,523 +1.22(+1.14%)
May 31, 2017 108.54 109.25 104.58 106.95 2,164,833 -1.89(-1.74%)
May 30, 2017 108.92 110.24 108.17 108.84 1,140,797 -0.51(-0.47%)
May 26, 2017 109.18 110.03 108.15 109.35 800,434 -0.23(-0.21%)
May 25, 2017 109.05 112.06 108.45 109.58 1,712,962 +0.58(+0.53%)
May 24, 2017 109.39 111.50 108.47 109.00 1,482,206 -0.48(-0.44%)
May 23, 2017 108.77 109.49 107.47 109.48 1,065,306 +0.69(+0.63%)
May 22, 2017 108.87 109.44 107.40 108.79 1,023,754 +0.49(+0.45%)
May 19, 2017 105.17 108.78 105.16 108.30 1,734,579 +3.54(+3.38%)
May 18, 2017 102.50 105.64 101.05 104.76 2,631,775 +1.38(+1.33%)
May 17, 2017 109.89 108.20 103.01 103.38 2,435,426 -6.51(-5.92%)
May 16, 2017 111.82 112.15 108.81 109.89 1,379,522 -2.08(-1.85%)
May 15, 2017 111.28 112.87 110.81 111.97 1,355,228 +1.64(+1.49%)
May 12, 2017 111.74 111.80 109.42 110.32 1,220,035 -2.23(-1.98%)
May 11, 2017 111.94 113.28 109.56 112.56 1,516,169 +0.20(+0.18%)
May 10, 2017 109.92 113.07 109.54 112.36 1,809,558 +2.49(+2.26%)
May 09, 2017 110.19 110.71 109.25 109.87 1,346,208 +0.02(+0.02%)
May 08, 2017 108.93 110.31 108.87 109.85 2,249,667 +2.67(+2.50%)
May 05, 2017 105.81 107.27 105.10 107.18 1,387,967 +1.57(+1.49%)
May 04, 2017 105.94 106.16 104.00 105.60 1,632,761 -0.33(-0.32%)
May 03, 2017 105.91 106.99 104.86 105.94 1,458,117 -0.91(-0.85%)
May 02, 2017 107.20 107.98 105.86 106.84 1,424,203 -0.26(-0.24%)
May 01, 2017 108.01 108.20 105.31 107.10 1,667,320 -0.77(-0.71%)
Apr 28, 2017 110.11 111.03 107.44 107.86 2,604,950 +0.14(+0.13%)
Apr 27, 2017 111.04 111.54 106.24 107.73 2,845,382 -3.82(-3.42%)
Apr 26, 2017 111.45 112.98 111.32 111.54 1,559,911 +0.10(+0.09%)
Apr 25, 2017 112.48 113.34 110.69 111.45 2,054,891 -0.25(-0.23%)
Apr 24, 2017 111.85 112.91 111.26 111.70 2,632,132 +2.06(+1.88%)
Apr 21, 2017 111.05 111.40 107.04 109.64 3,805,729 -1.75(-1.57%)
Apr 20, 2017 111.88 112.76 108.79 111.39 7,047,031 -6.11(-5.20%)
Apr 19, 2017 118.98 120.58 117.03 117.50 2,882,772 -0.40(-0.34%)
Apr 18, 2017 117.81 118.53 116.00 117.90 1,361,169 -1.07(-0.90%)
Apr 17, 2017 118.05 118.99 117.10 118.97 1,324,608 +1.63(+1.39%)
Apr 13, 2017 119.33 121.19 117.30 117.34 1,346,209 -1.81(-1.52%)
Apr 12, 2017 123.50 124.00 118.84 119.15 1,530,969 -4.72(-3.81%)
Apr 11, 2017 123.93 124.49 121.99 123.87 970,081 -0.03(-0.02%)
Apr 10, 2017 122.33 124.50 121.91 123.90 1,466,284 +2.51(+2.07%)
Apr 07, 2017 121.57 123.38 121.07 121.39 1,285,673 -0.58(-0.48%)
Apr 06, 2017 119.52 122.92 119.22 121.97 1,284,330 +2.89(+2.43%)
Apr 05, 2017 122.95 124.69 118.31 119.08 1,685,128 -2.67(-2.19%)
Apr 04, 2017 121.11 122.85 120.72 121.74 845,377 -0.06(-0.05%)
Apr 03, 2017 123.06 123.23 119.63 121.80 1,278,947 -1.20(-0.98%)
Mar 31, 2017 121.33 124.12 121.16 123.00 995,609 +0.86(+0.71%)
Mar 30, 2017 121.64 122.51 120.96 122.14 888,226 +0.52(+0.43%)
Mar 29, 2017 121.05 122.98 120.56 121.62 1,087,351 +0.39(+0.32%)
Mar 28, 2017 117.63 122.62 117.27 121.22 1,663,815 +3.62(+3.08%)
Mar 27, 2017 115.53 118.04 113.25 117.60 1,445,847 -1.11(-0.94%)
Mar 24, 2017 119.34 120.74 117.57 118.72 1,280,812 -0.13(-0.11%)
Mar 23, 2017 117.74 120.47 117.47 118.84 1,076,233 +0.43(+0.36%)
Mar 22, 2017 117.38 119.49 116.21 118.41 1,417,453 +0.36(+0.31%)
Mar 21, 2017 123.28 123.69 117.63 118.05 1,825,317 -4.90(-3.98%)
Mar 20, 2017 122.43 123.78 121.00 122.94 965,837 -0.20(-0.16%)
Mar 17, 2017 123.66 124.70 123.10 123.14 994,263 -0.09(-0.07%)
Mar 16, 2017 124.92 126.36 122.88 123.23 1,392,490 -1.05(-0.85%)
Mar 15, 2017 121.18 124.96 120.75 124.28 2,170,629 +4.16(+3.46%)
Mar 14, 2017 120.16 120.18 117.54 120.12 2,083,801 -2.05(-1.67%)
Mar 13, 2017 120.97 123.01 120.97 122.17 1,385,483 +1.23(+1.02%)
Mar 10, 2017 121.82 122.76 119.35 120.94 1,478,179 +0.95(+0.80%)
Mar 09, 2017 121.97 123.17 118.62 119.98 3,128,249 -2.28(-1.87%)
Mar 08, 2017 126.97 127.85 122.13 122.27 2,043,532 -3.79(-3.00%)
Mar 07, 2017 127.25 128.36 125.37 126.05 1,522,021 -1.60(-1.26%)
Mar 06, 2017 125.14 128.03 124.82 127.66 1,467,536 +1.04(+0.82%)
Mar 03, 2017 126.90 128.02 124.84 126.61 1,495,318 -0.28(-0.22%)
Mar 02, 2017 130.93 131.06 126.54 126.90 1,994,051 -4.28(-3.26%)
Mar 01, 2017 128.65 132.08 128.63 131.18 2,530,528 +5.24(+4.16%)
Feb 28, 2017 124.73 126.58 123.94 125.93 1,564,948 -0.18(-0.14%)
Feb 27, 2017 122.67 126.75 122.18 126.11 1,777,957 +3.99(+3.27%)
Feb 24, 2017 117.41 122.66 117.16 122.12 2,307,112 +3.20(+2.69%)
Feb 23, 2017 126.95 127.73 118.37 118.92 3,116,772 -7.04(-5.59%)
Feb 22, 2017 125.75 126.04 124.28 125.96 1,143,859 -0.86(-0.67%)
Feb 21, 2017 124.58 127.40 124.37 126.82 1,333,430 +2.85(+2.30%)
Feb 17, 2017 123.97 123.97 123.97 0 -1.80(-1.43%)
Feb 16, 2017 126.56 127.16 124.36 125.77 1,005,779 -1.30(-1.02%)
Feb 15, 2017 126.40 127.45 125.10 127.07 1,154,124 +0.38(+0.30%)
Feb 14, 2017 125.16 126.89 124.00 126.68 969,404 +0.99(+0.79%)
Feb 13, 2017 125.23 126.80 125.07 125.69 1,819,591 +0.65(+0.52%)
Feb 10, 2017 124.08 125.45 123.34 125.04 1,335,586 +1.65(+1.34%)
Feb 09, 2017 122.61 124.57 121.74 123.39 1,557,416 +0.78(+0.63%)
Feb 08, 2017 123.83 123.83 121.05 122.61 1,894,366 -1.56(-1.26%)
Feb 07, 2017 124.61 125.40 123.34 124.17 1,275,924 -0.07(-0.06%)
Feb 06, 2017 125.71 126.61 123.82 124.24 1,404,881 -2.30(-1.82%)
Feb 03, 2017 125.92 127.48 125.73 126.54 1,602,660 +1.53(+1.23%)
Feb 02, 2017 125.26 126.79 124.21 125.01 1,794,083 -2.75(-2.16%)
Feb 01, 2017 125.58 129.04 125.44 127.76 2,915,905 +3.33(+2.67%)
Jan 31, 2017 126.89 127.48 122.10 124.44 3,731,694 -2.22(-1.76%)
Jan 30, 2017 126.63 126.82 123.09 126.66 2,800,541 +0.50(+0.40%)
Jan 27, 2017 124.53 126.53 123.15 126.16 2,512,338 +1.18(+0.94%)
Jan 26, 2017 121.40 127.27 120.05 124.98 6,635,147 +12.59(+11.20%)
Jan 25, 2017 113.12 113.72 110.75 112.39 3,093,627 +0.64(+0.57%)
Jan 24, 2017 109.33 112.60 108.72 111.75 1,813,336 +3.44(+3.18%)
Jan 23, 2017 109.16 109.43 107.62 108.31 1,334,001 -1.06(-0.97%)
Jan 20, 2017 109.16 110.11 108.63 109.37 1,273,140 +0.73(+0.67%)
Jan 19, 2017 108.90 110.66 107.82 108.64 1,641,611 -0.56(-0.51%)
Jan 18, 2017 105.71 109.48 105.34 109.20 2,101,812 +3.73(+3.53%)
Jan 17, 2017 104.97 106.34 103.92 105.47 1,239,923 +0.18(+0.17%)
Jan 13, 2017 105.30 105.30 105.30 0 +0.50(+0.48%)
Jan 12, 2017 107.22 107.56 103.61 104.80 1,515,756 -2.68(-2.49%)
Jan 11, 2017 107.13 108.19 105.93 107.47 1,563,981 +0.35(+0.33%)
Jan 10, 2017 105.06 108.80 105.06 107.12 2,174,619 +2.70(+2.58%)
Jan 09, 2017 106.35 107.12 104.38 104.42 1,841,526 -3.17(-2.94%)
Jan 06, 2017 108.48 109.18 107.13 107.59 1,166,851 -0.76(-0.70%)
Jan 05, 2017 108.10 109.98 106.44 108.35 1,370,756 +0.27(+0.25%)
Jan 04, 2017 107.71 108.69 106.63 108.07 1,109,004 +0.55(+0.51%)
Jan 03, 2017 106.11 108.98 105.54 107.52 1,934,536 +3.67(+3.53%)
Dec 30, 2016 103.85 103.85 103.85 0 -1.10(-1.05%)
Dec 29, 2016 104.84 106.01 104.14 104.95 764,074 +0.48(+0.46%)
Dec 28, 2016 106.98 107.76 104.00 104.47 1,189,471 -2.33(-2.18%)
Dec 27, 2016 106.72 107.52 106.48 106.80 594,028 +0.51(+0.48%)
Dec 23, 2016 106.29 106.29 106.29 0 +1.18(+1.12%)
Dec 22, 2016 106.49 107.20 104.37 105.11 1,065,306 -1.59(-1.49%)
Dec 21, 2016 105.31 106.84 105.20 106.70 1,505,317 +1.21(+1.15%)
Dec 20, 2016 104.72 106.29 104.40 105.50 1,030,629 +0.96(+0.92%)
Dec 19, 2016 104.44 105.92 103.91 104.53 999,102 +0.55(+0.53%)
Dec 16, 2016 105.66 105.73 103.83 103.98 2,031,440 -1.41(-1.33%)
Dec 15, 2016 103.16 106.47 102.51 105.39 1,938,637 +2.05(+1.99%)
Dec 14, 2016 103.86 105.41 102.94 103.33 1,422,663 -1.23(-1.18%)
Dec 13, 2016 105.13 105.64 103.64 104.56 1,622,744 -0.72(-0.68%)
Dec 12, 2016 106.90 107.05 102.01 105.28 1,879,162 -0.95(-0.90%)
Dec 09, 2016 106.90 107.84 105.50 106.23 1,553,062 -0.30(-0.28%)
Dec 08, 2016 107.60 108.10 104.86 106.53 1,902,422 -0.81(-0.75%)
Dec 07, 2016 105.27 107.95 105.01 107.33 1,959,037 +1.92(+1.82%)
Dec 06, 2016 102.91 105.82 102.69 105.42 1,550,291 +1.83(+1.77%)
Dec 05, 2016 103.55 104.68 103.15 103.59 1,935,687 +0.45(+0.44%)
Dec 02, 2016 102.19 103.84 101.56 103.13 2,243,481 +0.55(+0.54%)
Dec 01, 2016 99.81 103.97 99.59 102.58 3,911,646 +3.13(+3.15%)
Nov 30, 2016 96.90 100.20 96.90 99.46 3,329,900 +4.73(+4.99%)
Nov 29, 2016 93.04 95.70 92.66 94.72 1,613,287 +0.11(+0.11%)
Nov 28, 2016 95.52 96.33 93.28 94.62 1,979,022 -1.90(-1.97%)
Nov 25, 2016 95.76 96.51 95.18 96.51 663,112 +0.76(+0.79%)
Nov 23, 2016 95.76 95.76 95.76 0 +3.24(+3.50%)
Nov 22, 2016 92.85 93.05 91.75 92.52 1,403,904 +0.20(+0.21%)
Nov 21, 2016 90.49 92.61 90.22 92.32 2,082,308 +2.86(+3.20%)
Nov 18, 2016 91.22 91.28 89.28 89.46 1,473,801 -1.26(-1.39%)
Nov 17, 2016 90.49 91.36 90.01 90.72 1,200,762 +0.11(+0.12%)
Nov 16, 2016 89.52 91.67 89.29 90.61 1,980,480 -1.99(-2.15%)
Nov 15, 2016 92.37 92.64 90.07 92.60 2,096,525 -0.54(-0.58%)
Nov 14, 2016 90.40 95.02 89.79 93.14 3,772,848 +3.43(+3.83%)
Nov 11, 2016 87.50 89.74 86.73 89.71 3,002,304 +1.67(+1.90%)
Nov 10, 2016 87.58 91.28 87.01 88.04 4,887,052 +0.63(+0.72%)
Nov 09, 2016 81.54 88.60 81.35 87.41 9,900,017 +12.78(+17.12%)
Nov 08, 2016 74.17 74.99 73.21 74.63 1,846,826 -0.24(-0.32%)
Nov 07, 2016 73.17 74.91 73.02 74.86 1,740,737 +3.89(+5.47%)
Nov 04, 2016 71.19 72.54 70.38 70.98 1,813,481 -0.13(-0.18%)
Nov 03, 2016 70.14 71.83 69.58 71.11 2,378,989 +1.35(+1.93%)
Nov 02, 2016 71.42 72.16 69.42 69.76 2,417,978 -2.08(-2.89%)
Nov 01, 2016 74.65 74.82 71.08 71.83 1,975,422 -2.59(-3.48%)
Oct 31, 2016 74.36 74.71 73.67 74.42 1,384,188 +0.27(+0.36%)
Oct 28, 2016 75.11 75.46 73.63 74.16 1,403,976 -0.87(-1.15%)
Oct 27, 2016 75.34 75.52 74.17 75.02 1,381,123 +0.08(+0.10%)
Oct 26, 2016 74.68 75.56 74.08 74.94 1,864,977 -0.30(-0.39%)
Oct 25, 2016 74.95 76.21 74.36 75.24 2,000,393 -0.08(-0.10%)
Oct 24, 2016 77.36 77.36 75.10 75.32 2,205,893 -2.57(-3.30%)
Oct 21, 2016 77.02 78.49 76.76 77.88 1,815,103 +0.05(+0.06%)
Oct 20, 2016 78.69 80.17 75.78 77.83 4,339,767 +3.49(+4.70%)
Oct 19, 2016 75.40 75.59 74.21 74.34 2,873,363 -0.85(-1.13%)
Oct 18, 2016 75.60 75.96 74.82 75.19 1,798,012 +0.73(+0.98%)
Oct 17, 2016 73.68 74.78 73.09 74.46 2,240,417 +0.42(+0.57%)
Oct 14, 2016 75.14 75.64 73.82 74.04 2,740,420 -2.89(-3.76%)
Oct 13, 2016 77.83 77.86 75.91 76.93 1,568,207 -1.94(-2.46%)
Oct 12, 2016 78.31 79.24 77.88 78.87 1,091,808 +0.67(+0.86%)
Oct 11, 2016 79.95 79.95 77.65 78.20 1,364,136 -1.75(-2.19%)
Oct 10, 2016 80.06 80.89 79.37 79.95 1,338,734 +0.51(+0.64%)
Oct 07, 2016 81.47 81.47 79.10 79.44 2,121,024 -2.41(-2.94%)
Oct 06, 2016 79.32 82.19 79.32 81.85 2,613,387 +2.59(+3.26%)
Oct 05, 2016 78.67 80.21 78.33 79.26 2,089,617 +1.40(+1.79%)
Oct 04, 2016 78.84 79.56 77.54 77.86 2,002,802 +0.23(+0.29%)
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.