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

United Rentals (NY: URI )

683.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2008 8.606 9.077 8.429 8.949 629,168 +0.39(+4.59%)
Dec 30, 2008 7.772 8.635 7.772 8.557 661,778 +0.73(+9.27%)
Dec 29, 2008 8.164 8.169 7.654 7.831 498,216 -0.41(-5.00%)
Dec 26, 2008 8.076 8.321 7.939 8.243 522,709 +0.28(+3.58%)
Dec 24, 2008 7.929 8.311 7.733 7.958 375,695 +0.11(+1.37%)
Dec 23, 2008 8.105 8.311 7.733 7.850 816,200 -0.10(-1.23%)
Dec 22, 2008 7.664 8.243 7.527 7.948 599,357 -0.27(-3.34%)
Dec 19, 2008 8.361 8.920 8.047 8.223 1,688,260 +0.02(+0.24%)
Dec 18, 2008 7.703 8.253 7.703 8.204 1,231,870 +0.39(+5.03%)
Dec 17, 2008 6.879 8.037 6.604 7.811 1,685,301 +0.90(+13.07%)
Dec 16, 2008 6.084 6.908 6.084 6.908 806,331 +0.69(+11.04%)
Dec 15, 2008 6.957 6.967 6.035 6.221 1,083,475 -0.63(-9.17%)
Dec 12, 2008 6.476 6.918 6.418 6.849 684,235 +0.17(+2.50%)
Dec 11, 2008 6.820 7.154 6.575 6.683 764,903 -0.19(-2.71%)
Dec 10, 2008 7.016 7.448 6.703 6.869 1,321,355 -0.05(-0.71%)
Dec 09, 2008 6.790 7.448 6.673 6.918 891,395 +0.07(+1.00%)
Dec 08, 2008 6.575 7.105 6.516 6.849 1,221,692 +0.63(+10.09%)
Dec 05, 2008 5.888 6.221 5.584 6.221 1,157,424 +0.25(+4.11%)
Dec 04, 2008 6.967 7.085 5.289 5.976 2,023,791 -1.06(-15.06%)
Dec 03, 2008 6.516 7.036 5.770 7.036 1,510,765 +0.32(+4.82%)
Dec 02, 2008 6.496 7.360 6.290 6.712 991,678 +0.41(+6.54%)
Dec 01, 2008 7.723 7.742 6.280 6.300 1,194,631 -1.62(-20.45%)
Nov 28, 2008 7.369 7.968 7.360 7.919 361,313 +0.32(+4.26%)
Nov 26, 2008 6.575 7.625 6.143 7.595 1,106,973 +1.05(+16.04%)
Nov 25, 2008 5.505 6.584 5.427 6.545 1,187,543 +1.12(+20.61%)
Nov 24, 2008 4.671 5.525 4.661 5.427 924,330 +0.76(+16.18%)
Nov 21, 2008 4.553 4.828 4.239 4.671 1,159,380 +0.35(+8.18%)
Nov 20, 2008 4.818 5.014 4.308 4.318 1,194,983 -0.53(-10.93%)
Nov 19, 2008 5.456 5.731 4.848 4.848 1,008,584 -0.62(-11.31%)
Nov 18, 2008 5.790 5.790 5.132 5.466 910,033 -0.32(-5.59%)
Nov 17, 2008 6.104 6.290 5.731 5.790 865,174 -0.35(-5.75%)
Nov 14, 2008 6.457 6.604 6.143 6.143 0 -0.39(-6.01%)
Nov 13, 2008 6.476 6.535 6.153 6.535 1,264,445 +0.12(+1.83%)
Nov 12, 2008 6.928 6.997 6.300 6.418 786,547 -0.65(-9.17%)
Nov 11, 2008 7.615 7.703 6.879 7.065 1,280,765 -0.64(-8.28%)
Nov 10, 2008 8.282 8.321 7.379 7.703 1,754,635 -0.39(-4.85%)
Nov 07, 2008 8.410 8.704 7.605 8.096 979,984 -0.37(-4.40%)
Nov 06, 2008 9.057 9.322 8.429 8.469 1,466,812 -0.91(-9.73%)
Nov 05, 2008 10.05 10.05 9.381 9.381 1,022,641 -0.81(-7.99%)
Nov 04, 2008 10.31 10.34 9.764 10.20 1,861,592 +0.05(+0.48%)
Nov 03, 2008 10.08 10.49 9.940 10.15 512,868 +0.09(+0.88%)
Oct 31, 2008 9.626 10.12 9.518 10.06 504,073 +0.40(+4.17%)
Oct 30, 2008 9.155 9.764 9.146 9.656 1,231,703 +0.73(+8.13%)
Oct 29, 2008 7.997 9.391 7.585 8.930 1,289,849 +0.87(+10.84%)
Oct 28, 2008 7.399 8.096 7.173 8.056 1,025,371 +0.71(+9.61%)
Oct 27, 2008 7.507 8.135 7.340 7.350 735,833 -0.49(-6.26%)
Oct 24, 2008 7.330 8.184 6.123 7.840 902,377 -0.01(-0.12%)
Oct 23, 2008 7.968 8.537 7.605 7.850 989,737 -0.41(-4.99%)
Oct 22, 2008 9.195 9.469 8.125 8.262 914,265 -1.11(-11.83%)
Oct 21, 2008 9.931 9.960 9.361 9.371 657,063 -0.66(-6.56%)
Oct 20, 2008 9.999 10.29 9.725 10.03 554,053 +0.23(+2.30%)
Oct 17, 2008 10.48 10.48 9.617 9.803 0 -0.18(-1.77%)
Oct 16, 2008 9.636 10.81 9.087 9.980 1,238,267 +0.33(+3.46%)
Oct 15, 2008 11.33 11.61 9.587 9.646 849,804 -1.75(-15.33%)
Oct 14, 2008 11.62 11.88 10.95 11.39 2,340,737 +0.10(+0.87%)
Oct 13, 2008 10.36 11.29 9.931 11.29 1,452,194 +1.46(+14.87%)
Oct 10, 2008 10.53 10.72 9.155 9.832 1,737,725 -1.08(-9.89%)
Oct 09, 2008 10.66 11.46 10.39 10.91 1,597,647 +0.16(+1.46%)
Oct 08, 2008 10.64 11.04 10.24 10.75 2,298,936 -0.13(-1.17%)
Oct 07, 2008 11.92 11.98 10.88 10.88 878,991 -0.90(-7.66%)
Oct 06, 2008 12.25 12.25 10.69 11.79 2,157,220 -0.76(-6.03%)
Oct 03, 2008 13.28 13.57 12.51 12.54 0 -0.63(-4.77%)
Oct 02, 2008 13.62 13.90 12.76 13.17 1,638,432 -0.46(-3.38%)
Oct 01, 2008 14.94 15.23 13.51 13.63 1,582,105 -1.32(-8.86%)
Sep 30, 2008 15.29 16.02 13.53 14.95 1,532,854 -0.40(-2.62%)
Sep 29, 2008 15.54 16.01 13.75 15.36 1,494,650 +0.66(+4.47%)
Sep 26, 2008 14.33 15.19 14.07 14.70 0 +0.21(+1.42%)
Sep 25, 2008 14.68 14.78 14.38 14.49 690,466 -0.02(-0.14%)
Sep 24, 2008 15.77 16.44 14.35 14.51 685,453 -1.03(-6.63%)
Sep 23, 2008 15.70 16.15 14.97 15.54 911,008 -0.38(-2.40%)
Sep 22, 2008 16.98 17.17 15.93 15.93 1,008,482 -1.30(-7.52%)
Sep 19, 2008 16.25 18.15 15.95 17.22 0 -2.40(-12.25%)
Sep 18, 2008 15.12 19.63 14.30 19.63 2,946,366 +4.59(+30.55%)
Sep 17, 2008 15.70 15.75 14.84 15.03 1,515,452 -0.84(-5.32%)
Sep 16, 2008 15.55 16.15 15.39 15.88 1,003,008 +0.36(+2.34%)
Sep 15, 2008 15.11 15.60 15.10 15.51 1,051,871 -0.38(-2.41%)
Sep 12, 2008 15.78 16.19 15.61 15.90 753,931 +0.00(+0.00%)
Sep 11, 2008 16.41 16.41 15.55 15.90 1,031,258 -0.42(-2.59%)
Sep 10, 2008 15.88 16.47 15.71 16.32 1,114,733 +0.32(+2.02%)
Sep 09, 2008 15.87 16.71 15.87 15.99 1,169,871 -0.08(-0.49%)
Sep 08, 2008 15.79 16.19 15.63 16.07 975,408 +0.45(+2.89%)
Sep 05, 2008 15.69 15.85 15.37 15.62 0 -0.10(-0.62%)
Sep 04, 2008 15.99 16.04 15.54 15.72 1,051,552 -0.32(-2.02%)
Sep 03, 2008 16.20 16.44 15.97 16.04 1,063,907 -0.06(-0.37%)
Sep 02, 2008 16.22 16.36 15.92 16.10 999,046 +0.22(+1.36%)
Aug 29, 2008 15.95 16.20 15.72 15.89 0 -0.13(-0.80%)
Aug 28, 2008 16.01 16.08 15.68 16.01 461,554 +0.10(+0.62%)
Aug 27, 2008 15.41 15.99 15.41 15.92 553,358 +0.28(+1.82%)
Aug 26, 2008 15.74 15.85 15.41 15.63 664,126 -0.13(-0.81%)
Aug 25, 2008 15.79 15.88 15.47 15.76 752,603 -0.20(-1.23%)
Aug 22, 2008 15.75 16.44 15.65 15.96 0 +0.24(+1.50%)
Aug 21, 2008 15.19 15.73 15.07 15.72 896,208 +0.74(+4.91%)
Aug 20, 2008 15.04 15.13 14.80 14.98 1,061,209 -0.16(-1.04%)
Aug 19, 2008 15.37 15.61 15.00 15.14 955,451 -0.31(-2.03%)
Aug 18, 2008 15.88 15.88 15.38 15.46 389,564 -0.27(-1.75%)
Aug 15, 2008 16.19 16.40 15.63 15.73 0 -0.46(-2.85%)
Aug 14, 2008 16.00 16.48 15.91 16.19 792,138 +0.13(+0.79%)
Aug 13, 2008 16.14 16.26 15.71 16.06 718,031 +0.00(+0.00%)
Aug 12, 2008 16.26 16.52 16.02 16.06 829,653 -0.20(-1.21%)
Aug 11, 2008 16.07 16.36 15.71 16.26 1,599,330 +0.21(+1.28%)
Aug 08, 2008 15.51 16.11 15.45 16.05 851,216 +0.47(+3.02%)
Aug 07, 2008 16.10 16.10 15.30 15.58 1,698,726 -0.66(-4.05%)
Aug 06, 2008 16.31 16.44 15.76 16.24 1,116,935 -0.08(-0.48%)
Aug 05, 2008 16.29 16.44 15.70 16.32 1,918,345 +0.53(+3.36%)
Aug 04, 2008 16.10 16.14 15.38 15.79 2,171,468 -0.12(-0.74%)
Aug 01, 2008 16.23 16.92 15.68 15.91 2,389,820 +0.03(+0.19%)
Jul 31, 2008 15.65 16.02 14.96 15.88 4,257,835 +0.18(+1.12%)
Jul 30, 2008 16.92 17.52 15.22 15.70 8,677,155 -1.11(-6.60%)
Jul 29, 2008 16.81 17.66 16.73 16.81 2,760,703 -0.66(-3.76%)
Jul 28, 2008 16.95 17.47 16.60 17.47 1,078,391 +0.47(+2.77%)
Jul 25, 2008 16.71 17.67 16.71 17.00 1,729,136 +0.18(+1.05%)
Jul 24, 2008 17.83 18.00 16.82 16.82 1,131,180 -1.04(-5.82%)
Jul 23, 2008 17.56 18.35 17.34 17.86 3,935,977 +0.69(+4.00%)
Jul 22, 2008 16.71 17.22 16.58 17.17 4,795,188 +0.47(+2.82%)
Jul 21, 2008 16.83 16.83 16.42 16.70 2,953,951 +0.19(+1.13%)
Jul 18, 2008 16.73 16.91 16.44 16.52 2,406,862 -0.06(-0.36%)
Jul 17, 2008 16.49 17.42 16.30 16.57 6,154,964 -1.96(-10.59%)
Jul 16, 2008 22.16 22.16 18.50 18.54 4,995,702 -0.23(-1.20%)
Jul 15, 2008 18.89 19.63 18.15 18.76 4,777,944 +0.17(+0.90%)
Jul 14, 2008 19.10 19.26 18.55 18.60 3,120,950 -0.32(-1.71%)
Jul 11, 2008 18.74 19.26 18.46 18.92 3,174,633 -0.30(-1.58%)
Jul 10, 2008 19.48 19.64 18.93 19.22 1,908,295 -0.44(-2.25%)
Jul 09, 2008 19.62 19.76 19.06 19.66 3,708,484 +0.19(+0.96%)
Jul 08, 2008 18.82 19.52 18.76 19.48 3,353,367 +0.65(+3.44%)
Jul 07, 2008 18.73 18.99 18.45 18.83 2,755,429 +0.24(+1.27%)
Jul 04, 2008 18.73 19.35 18.15 18.60 1,565,117 +0.00(+0.00%)
Jul 03, 2008 18.73 19.35 18.15 18.60 1,565,117 -0.08(-0.42%)
Jul 02, 2008 19.05 19.18 18.49 18.67 2,267,092 -0.10(-0.52%)
Jul 01, 2008 20.20 20.20 18.30 18.77 7,750,155 -0.47(-2.45%)
Jun 30, 2008 19.61 19.78 19.18 19.24 1,809,529 -0.34(-1.75%)
Jun 27, 2008 18.87 19.70 18.54 19.59 2,074,492 +0.44(+2.31%)
Jun 26, 2008 20.61 20.68 18.93 19.14 6,098,743 -1.59(-7.67%)
Jun 25, 2008 21.05 21.07 20.72 20.73 3,112,577 -0.27(-1.31%)
Jun 24, 2008 20.87 21.10 20.70 21.01 1,974,301 +0.13(+0.61%)
Jun 23, 2008 21.32 21.46 20.78 20.88 1,125,024 -0.30(-1.44%)
Jun 20, 2008 21.41 21.41 20.89 21.19 1,375,707 -0.23(-1.05%)
Jun 19, 2008 21.32 21.53 21.10 21.41 2,201,683 +0.11(+0.51%)
Jun 18, 2008 21.36 21.53 21.20 21.30 1,179,634 -0.12(-0.55%)
Jun 17, 2008 21.75 21.78 21.34 21.42 1,025,250 -0.19(-0.86%)
Jun 16, 2008 21.39 21.64 21.21 21.61 715,642 +0.22(+1.01%)
Jun 13, 2008 21.20 21.46 21.20 21.39 756,060 +0.34(+1.63%)
Jun 12, 2008 21.23 21.47 20.80 21.05 1,510,665 -0.14(-0.65%)
Jun 11, 2008 21.49 21.84 21.13 21.19 3,121,067 -0.49(-2.26%)
Jun 10, 2008 21.49 22.31 21.19 21.68 7,562,606 +2.54(+13.28%)
Jun 09, 2008 19.17 19.34 19.02 19.14 615,655 -0.10(-0.51%)
Jun 06, 2008 19.59 19.82 19.23 19.23 653,949 -0.46(-2.34%)
Jun 05, 2008 19.48 19.71 19.03 19.69 1,176,748 -0.28(-1.42%)
Jun 04, 2008 20.05 20.51 19.78 19.98 957,114 -0.11(-0.54%)
Jun 03, 2008 20.16 20.24 19.84 20.09 596,806 -0.03(-0.15%)
Jun 02, 2008 20.28 20.50 19.90 20.12 627,290 -0.09(-0.44%)
May 30, 2008 20.03 20.30 19.86 20.20 669,266 +0.17(+0.83%)
May 29, 2008 20.30 20.55 19.97 20.04 620,738 -0.24(-1.16%)
May 28, 2008 19.80 20.31 19.79 20.27 334,220 +0.43(+2.18%)
May 27, 2008 19.68 19.98 19.61 19.84 893,073 +0.10(+0.50%)
May 26, 2008 19.76 19.87 19.65 19.74 0 +0.00(+0.00%)
May 23, 2008 19.76 19.87 19.65 19.74 622,151 -0.19(-0.94%)
May 22, 2008 19.72 20.06 19.63 19.93 665,950 +0.21(+1.04%)
May 21, 2008 19.75 19.92 19.67 19.72 663,978 +0.01(+0.05%)
May 20, 2008 20.15 20.21 19.58 19.71 1,010,747 -0.54(-2.66%)
May 19, 2008 20.39 20.56 20.02 20.25 494,385 -0.05(-0.24%)
May 16, 2008 20.13 20.40 20.12 20.30 471,007 +0.17(+0.83%)
May 15, 2008 19.59 20.14 19.33 20.14 799,382 +0.62(+3.17%)
May 14, 2008 19.77 19.80 19.48 19.52 557,898 -0.20(-1.00%)
May 13, 2008 19.47 19.72 19.43 19.71 636,372 +0.13(+0.65%)
May 12, 2008 19.17 19.61 19.14 19.59 508,499 +0.40(+2.10%)
May 09, 2008 19.22 19.32 19.08 19.18 200,194 -0.14(-0.71%)
May 08, 2008 19.19 19.70 19.09 19.32 652,703 +0.13(+0.66%)
May 07, 2008 19.03 19.22 18.98 19.19 747,969 +0.18(+0.93%)
May 06, 2008 18.76 19.27 18.72 19.02 533,147 +0.17(+0.88%)
May 05, 2008 18.94 19.14 18.62 18.85 759,739 -0.12(-0.62%)
May 02, 2008 18.85 19.07 18.70 18.97 611,903 +0.17(+0.89%)
May 01, 2008 18.61 18.86 18.61 18.80 945,040 +0.31(+1.70%)
Apr 30, 2008 17.55 19.11 17.54 18.49 2,007,671 -0.17(-0.89%)
Apr 29, 2008 18.60 18.81 18.43 18.65 1,207,118 +0.00(+0.00%)
Apr 28, 2008 18.65 18.90 18.61 18.65 1,652,239 -0.03(-0.16%)
Apr 25, 2008 18.71 18.96 18.49 18.68 1,643,951 +0.05(+0.26%)
Apr 24, 2008 18.54 18.91 18.41 18.63 1,566,785 +0.26(+1.39%)
Apr 23, 2008 18.32 18.64 18.32 18.38 1,964,472 +0.07(+0.38%)
Apr 22, 2008 18.59 18.69 18.16 18.31 877,671 -0.33(-1.79%)
Apr 21, 2008 18.24 18.79 18.24 18.64 1,333,238 +0.26(+1.39%)
Apr 18, 2008 18.34 18.53 18.21 18.39 1,171,048 +0.35(+1.96%)
Apr 17, 2008 17.96 18.50 17.81 18.04 1,254,797 +0.03(+0.16%)
Apr 16, 2008 17.86 18.04 17.63 18.01 823,440 +0.15(+0.82%)
Apr 15, 2008 17.57 18.03 17.54 17.86 1,058,328 +0.43(+2.48%)
Apr 14, 2008 18.27 18.27 17.20 17.43 1,520,259 -0.84(-4.62%)
Apr 11, 2008 18.43 18.53 18.06 18.27 822,492 -0.31(-1.69%)
Apr 10, 2008 18.34 18.65 18.34 18.59 825,141 +0.27(+1.50%)
Apr 09, 2008 19.29 19.31 18.22 18.31 751,360 -0.87(-4.55%)
Apr 08, 2008 19.01 19.22 18.69 19.18 703,492 +0.06(+0.31%)
Apr 07, 2008 18.96 19.24 18.68 19.13 638,933 +0.48(+2.58%)
Apr 04, 2008 19.00 19.43 18.55 18.64 760,736 -0.45(-2.36%)
Apr 03, 2008 18.90 19.29 18.75 19.10 1,005,058 +0.11(+0.57%)
Apr 02, 2008 18.60 19.20 18.49 18.99 675,296 +0.50(+2.71%)
Apr 01, 2008 18.67 19.05 18.49 18.49 1,162,623 +0.00(+0.00%)
Mar 31, 2008 18.16 18.71 18.00 18.49 879,560 +0.42(+2.34%)
Mar 28, 2008 18.22 18.51 17.92 18.07 533,083 -0.11(-0.59%)
Mar 27, 2008 18.61 18.81 18.11 18.17 816,377 -0.48(-2.58%)
Mar 26, 2008 19.12 19.33 18.30 18.65 1,252,687 -0.50(-2.61%)
Mar 25, 2008 18.61 19.25 18.61 19.15 1,387,548 +0.55(+2.95%)
Mar 24, 2008 17.90 18.85 17.90 18.61 687,393 +0.71(+3.95%)
Mar 21, 2008 17.26 18.02 17.12 17.90 1,022,046 +0.00(+0.00%)
Mar 20, 2008 17.26 18.02 17.12 17.90 1,022,046 +0.62(+3.58%)
Mar 19, 2008 17.31 17.64 17.27 17.28 1,191,187 +0.00(+0.00%)
Mar 18, 2008 17.01 17.55 16.88 17.28 1,926,145 -0.10(-0.57%)
Mar 17, 2008 17.65 17.85 17.12 17.38 1,416,155 -0.65(-3.59%)
Mar 14, 2008 19.04 19.07 17.70 18.03 1,328,275 -0.81(-4.32%)
Mar 13, 2008 18.22 19.02 18.09 18.84 797,219 +0.26(+1.43%)
Mar 12, 2008 18.54 18.88 18.35 18.58 607,162 +0.04(+0.21%)
Mar 11, 2008 18.63 18.77 18.08 18.54 817,396 +0.30(+1.67%)
Mar 10, 2008 18.54 18.75 18.06 18.23 947,379 -0.31(-1.69%)
Mar 07, 2008 18.30 18.87 18.23 18.55 958,809 +0.20(+1.07%)
Mar 06, 2008 18.64 18.93 18.25 18.35 947,505 -0.46(-2.45%)
Mar 05, 2008 19.61 19.61 18.65 18.81 708,763 -0.41(-2.14%)
Mar 04, 2008 19.07 19.38 18.69 19.22 1,436,305 -0.06(-0.31%)
Mar 03, 2008 19.75 19.79 19.04 19.28 1,387,363 -0.44(-2.24%)
Feb 29, 2008 19.64 20.12 19.00 19.72 3,482,872 +1.11(+5.96%)
Feb 28, 2008 18.80 18.87 18.20 18.61 1,103,863 -0.38(-2.01%)
Feb 27, 2008 18.95 19.37 18.86 19.00 689,910 -0.04(-0.21%)
Feb 26, 2008 18.88 19.25 18.74 19.04 520,316 +0.13(+0.67%)
Feb 25, 2008 18.51 18.93 18.43 18.91 911,642 +0.38(+2.07%)
Feb 22, 2008 18.56 18.60 18.09 18.53 729,271 +0.02(+0.11%)
Feb 21, 2008 18.67 18.93 18.45 18.51 1,370,542 -0.09(-0.47%)
Feb 20, 2008 18.53 18.86 18.40 18.60 1,282,877 -0.10(-0.52%)
Feb 19, 2008 18.55 18.81 18.46 18.69 1,023,698 +0.21(+1.11%)
Feb 18, 2008 18.32 18.63 18.18 18.49 0 +0.00(+0.00%)
Feb 15, 2008 18.32 18.63 18.18 18.49 633,054 +0.03(+0.16%)
Feb 14, 2008 18.30 18.74 18.10 18.46 1,257,329 +0.20(+1.07%)
Feb 13, 2008 18.14 18.32 17.96 18.26 720,819 +0.29(+1.64%)
Feb 12, 2008 18.09 18.37 17.81 17.97 915,746 +0.01(+0.05%)
Feb 11, 2008 17.83 18.10 17.37 17.96 778,920 +0.12(+0.66%)
Feb 08, 2008 17.47 18.01 17.34 17.84 706,419 +0.27(+1.51%)
Feb 07, 2008 17.32 17.79 17.10 17.57 1,172,850 +0.01(+0.06%)
Feb 06, 2008 17.99 18.04 17.27 17.57 917,888 -0.35(-1.97%)
Feb 05, 2008 17.88 18.68 17.72 17.92 1,562,397 -0.09(-0.49%)
Feb 04, 2008 18.59 18.64 18.01 18.01 915,320 -0.69(-3.67%)
Feb 01, 2008 18.05 18.88 17.81 18.69 1,499,027 +0.80(+4.50%)
Jan 31, 2008 17.47 18.15 17.01 17.89 1,518,411 +0.79(+4.65%)
Jan 30, 2008 16.72 17.61 16.69 17.09 1,422,011 +0.17(+0.99%)
Jan 29, 2008 17.07 17.12 16.60 16.93 771,241 -0.10(-0.58%)
Jan 28, 2008 16.51 17.03 16.12 17.03 979,553 +0.48(+2.91%)
Jan 25, 2008 16.89 17.12 16.22 16.54 1,664,230 -0.28(-1.69%)
Jan 24, 2008 16.36 16.83 15.85 16.83 1,367,290 +0.50(+3.07%)
Jan 23, 2008 15.31 16.44 15.31 16.33 1,730,940 +0.73(+4.65%)
Jan 22, 2008 15.06 15.99 14.55 15.60 1,569,218 -0.12(-0.75%)
Jan 21, 2008 15.85 16.29 15.41 15.72 0 +0.00(+0.00%)
Jan 18, 2008 15.85 16.29 15.41 15.72 1,685,925 -0.01(-0.06%)
Jan 17, 2008 16.77 16.79 15.51 15.73 2,040,581 -1.00(-5.98%)
Jan 16, 2008 16.70 17.03 16.27 16.73 1,674,181 -0.07(-0.41%)
Jan 15, 2008 17.10 17.45 16.55 16.80 2,012,129 -0.46(-2.67%)
Jan 14, 2008 16.96 17.43 16.52 17.26 1,928,988 +0.38(+2.27%)
Jan 11, 2008 17.62 17.73 16.48 16.88 4,609,413 +0.62(+3.80%)
Jan 10, 2008 15.17 16.44 15.15 16.26 2,903,689 +1.01(+6.63%)
Jan 09, 2008 15.57 15.57 14.84 15.25 2,091,889 -0.16(-1.02%)
Jan 08, 2008 16.20 16.38 15.35 15.41 2,778,935 -0.71(-4.38%)
Jan 07, 2008 17.12 17.35 15.96 16.11 2,247,229 -0.90(-5.31%)
Jan 04, 2008 17.71 17.77 16.96 17.02 2,280,576 -0.90(-5.04%)
Jan 03, 2008 18.00 18.30 17.67 17.92 2,560,130 +0.48(+2.76%)
Jan 02, 2008 17.99 18.57 17.38 17.44 2,455,349 -0.58(-3.21%)
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.