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

United Rentals (NY: URI )

654.22 -13.77 (-2.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 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 (%)
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%)
Feb 02, 2009 5.390 5.390 5.095 5.194 600,695 -0.30(-5.38%)
Jan 30, 2009 5.833 6.089 5.390 5.489 0 -0.34(-5.90%)
Jan 29, 2009 6.295 6.295 5.764 5.833 696,342 -0.54(-8.49%)
Jan 28, 2009 6.000 6.423 5.853 6.374 872,393 +0.45(+7.64%)
Jan 27, 2009 5.764 6.000 5.676 5.921 401,132 +0.15(+2.56%)
Jan 26, 2009 5.676 6.099 5.577 5.774 494,312 +0.13(+2.26%)
Jan 23, 2009 5.508 5.843 5.135 5.646 659,867 -0.02(-0.35%)
Jan 22, 2009 5.843 6.000 5.567 5.666 740,021 -0.30(-5.11%)
Jan 21, 2009 5.646 6.000 5.558 5.971 788,522 +0.36(+6.49%)
Jan 20, 2009 6.226 6.236 5.548 5.607 1,032,969 -0.70(-11.08%)
Jan 16, 2009 6.541 6.649 5.902 6.305 1,007,732 -0.18(-2.73%)
Jan 15, 2009 6.443 6.571 6.040 6.482 928,975 +0.04(+0.61%)
Jan 14, 2009 6.994 6.994 6.403 6.443 721,052 -0.53(-7.62%)
Jan 13, 2009 7.181 7.308 6.876 6.974 813,525 -0.30(-4.19%)
Jan 12, 2009 7.938 8.085 7.131 7.279 630,906 -0.60(-7.62%)
Jan 09, 2009 8.508 8.528 7.879 7.879 706,681 -0.61(-7.18%)
Jan 08, 2009 8.538 8.542 8.213 8.489 534,872 -0.08(-0.92%)
Jan 07, 2009 8.931 9.020 8.164 8.567 707,064 -0.75(-8.03%)
Jan 06, 2009 8.558 9.335 8.469 9.315 757,607 +0.75(+8.73%)
Jan 05, 2009 8.764 8.872 8.331 8.567 716,043 -0.27(-3.01%)
Jan 02, 2009 9.099 9.345 8.784 8.833 0 -0.14(-1.54%)
Jan 01, 2009 8.626 9.099 8.449 8.971 0 +0.00(+0.00%)
Dec 31, 2008 8.626 9.099 8.449 8.971 627,667 +0.39(+4.59%)
Dec 30, 2008 7.790 8.656 7.790 8.577 660,199 +0.73(+9.27%)
Dec 29, 2008 8.184 8.189 7.672 7.849 497,028 -0.41(-5.00%)
Dec 26, 2008 8.095 8.341 7.958 8.263 521,463 +0.29(+3.58%)
Dec 24, 2008 7.948 8.331 7.751 7.977 374,799 +0.11(+1.38%)
Dec 23, 2008 8.125 8.331 7.751 7.869 814,253 -0.10(-1.23%)
Dec 22, 2008 7.682 8.263 7.545 7.967 597,927 -0.28(-3.34%)
Dec 19, 2008 8.381 8.941 8.066 8.243 1,684,233 +0.02(+0.24%)
Dec 18, 2008 7.722 8.272 7.722 8.223 1,228,931 +0.39(+5.03%)
Dec 17, 2008 6.895 8.056 6.620 7.830 1,681,281 +0.90(+13.07%)
Dec 16, 2008 6.099 6.925 6.099 6.925 804,408 +0.69(+11.04%)
Dec 15, 2008 6.974 6.984 6.049 6.236 1,080,890 -0.63(-9.17%)
Dec 12, 2008 6.492 6.935 6.433 6.866 682,603 +0.17(+2.50%)
Dec 11, 2008 6.836 7.171 6.590 6.699 763,078 -0.19(-2.71%)
Dec 10, 2008 7.033 7.466 6.719 6.885 1,318,203 -0.05(-0.71%)
Dec 09, 2008 6.807 7.466 6.689 6.935 889,269 +0.07(+1.00%)
Dec 08, 2008 6.590 7.122 6.531 6.866 1,218,778 +0.63(+10.09%)
Dec 05, 2008 5.902 6.236 5.597 6.236 1,154,664 +0.25(+4.11%)
Dec 04, 2008 6.984 7.102 5.302 5.990 2,018,963 -1.06(-15.06%)
Dec 03, 2008 6.531 7.053 5.784 7.053 1,507,161 +0.32(+4.82%)
Dec 02, 2008 6.512 7.377 6.305 6.728 989,312 +0.41(+6.54%)
Dec 01, 2008 7.741 7.761 6.295 6.315 1,191,781 -1.62(-20.45%)
Nov 28, 2008 7.387 7.987 7.377 7.938 360,451 +0.32(+4.26%)
Nov 26, 2008 6.590 7.643 6.158 7.613 1,104,333 +1.05(+16.04%)
Nov 25, 2008 5.518 6.600 5.439 6.561 1,184,710 +1.12(+20.61%)
Nov 24, 2008 4.682 5.538 4.672 5.439 922,126 +0.76(+16.18%)
Nov 21, 2008 4.564 4.839 4.249 4.682 1,156,615 +0.35(+8.18%)
Nov 20, 2008 4.830 5.026 4.318 4.328 1,192,133 -0.53(-10.93%)
Nov 19, 2008 5.469 5.744 4.859 4.859 1,006,178 -0.62(-11.31%)
Nov 18, 2008 5.803 5.803 5.144 5.479 907,862 -0.32(-5.59%)
Nov 17, 2008 6.118 6.305 5.744 5.803 863,111 -0.35(-5.75%)
Nov 14, 2008 6.472 6.620 6.158 6.158 0 -0.39(-6.01%)
Nov 13, 2008 6.492 6.551 6.167 6.551 1,261,429 +0.12(+1.83%)
Nov 12, 2008 6.944 7.013 6.315 6.433 784,671 -0.65(-9.17%)
Nov 11, 2008 7.633 7.722 6.895 7.082 1,277,710 -0.64(-8.28%)
Nov 10, 2008 8.302 8.341 7.397 7.722 1,750,449 -0.39(-4.85%)
Nov 07, 2008 8.430 8.725 7.623 8.115 977,646 -0.37(-4.40%)
Nov 06, 2008 9.079 9.345 8.449 8.489 1,463,314 -0.91(-9.73%)
Nov 05, 2008 10.07 10.07 9.404 9.404 1,020,202 -0.82(-7.99%)
Nov 04, 2008 10.34 10.37 9.787 10.22 1,857,152 +0.05(+0.48%)
Nov 03, 2008 10.10 10.52 9.964 10.17 511,645 +0.09(+0.88%)
Oct 31, 2008 9.649 10.14 9.541 10.08 502,870 +0.40(+4.17%)
Oct 30, 2008 9.177 9.787 9.167 9.679 1,228,765 +0.73(+8.13%)
Oct 29, 2008 8.017 9.413 7.603 8.951 1,286,772 +0.88(+10.84%)
Oct 28, 2008 7.417 8.115 7.190 8.076 1,022,925 +0.71(+9.61%)
Oct 27, 2008 7.525 8.154 7.358 7.367 734,078 -0.49(-6.26%)
Oct 24, 2008 7.348 8.203 6.138 7.859 900,224 -0.01(-0.13%)
Oct 23, 2008 7.987 8.558 7.623 7.869 987,377 -0.41(-4.99%)
Oct 22, 2008 9.217 9.492 8.144 8.282 912,084 -1.11(-11.83%)
Oct 21, 2008 9.954 9.984 9.384 9.394 655,495 -0.66(-6.56%)
Oct 20, 2008 10.02 10.32 9.748 10.05 552,731 +0.23(+2.30%)
Oct 17, 2008 10.51 10.51 9.640 9.826 0 -0.18(-1.77%)
Oct 16, 2008 9.659 10.84 9.108 10.00 1,235,314 +0.33(+3.46%)
Oct 15, 2008 11.36 11.64 9.610 9.669 847,777 -1.75(-15.33%)
Oct 14, 2008 11.65 11.91 10.98 11.42 2,335,154 +0.10(+0.87%)
Oct 13, 2008 10.39 11.32 9.954 11.32 1,448,730 +1.47(+14.87%)
Oct 10, 2008 10.55 10.74 9.177 9.856 1,733,580 -1.08(-9.89%)
Oct 09, 2008 10.68 11.49 10.42 10.94 1,593,836 +0.16(+1.46%)
Oct 08, 2008 10.66 11.07 10.27 10.78 2,293,452 -0.13(-1.17%)
Oct 07, 2008 11.95 12.01 10.91 10.91 876,894 -0.90(-7.66%)
Oct 06, 2008 12.28 12.28 10.71 11.81 2,152,074 -0.76(-6.03%)
Oct 03, 2008 13.31 13.60 12.54 12.57 0 -0.63(-4.77%)
Oct 02, 2008 13.65 13.94 12.79 13.20 1,634,524 -0.46(-3.38%)
Oct 01, 2008 14.98 15.27 13.54 13.66 1,578,331 -1.33(-8.86%)
Sep 30, 2008 15.32 16.06 13.56 14.99 1,529,198 -0.40(-2.62%)
Sep 29, 2008 15.58 16.05 13.78 15.39 1,491,085 +0.66(+4.47%)
Sep 26, 2008 14.36 15.23 14.11 14.73 0 +0.21(+1.42%)
Sep 25, 2008 14.72 14.81 14.41 14.53 688,819 -0.02(-0.13%)
Sep 24, 2008 15.81 16.48 14.38 14.55 683,818 -1.03(-6.63%)
Sep 23, 2008 15.74 16.19 15.01 15.58 908,835 -0.38(-2.40%)
Sep 22, 2008 17.02 17.21 15.96 15.96 1,006,077 -1.30(-7.52%)
Sep 19, 2008 16.29 18.20 15.98 17.26 0 -2.41(-12.25%)
Sep 18, 2008 15.16 19.67 14.33 19.67 2,939,338 +4.60(+30.55%)
Sep 17, 2008 15.74 15.79 14.87 15.07 1,511,837 -0.85(-5.32%)
Sep 16, 2008 15.59 16.19 15.42 15.92 1,000,615 +0.36(+2.34%)
Sep 15, 2008 15.15 15.64 15.14 15.55 1,049,362 -0.38(-2.41%)
Sep 12, 2008 15.82 16.23 15.65 15.93 752,132 +0.00(+0.00%)
Sep 11, 2008 16.45 16.45 15.59 15.93 1,028,799 -0.42(-2.59%)
Sep 10, 2008 15.92 16.51 15.75 16.36 1,112,074 +0.32(+2.02%)
Sep 09, 2008 15.91 16.75 15.91 16.03 1,167,081 -0.08(-0.49%)
Sep 08, 2008 15.83 16.23 15.67 16.11 973,082 +0.45(+2.89%)
Sep 05, 2008 15.73 15.89 15.40 15.66 0 -0.10(-0.62%)
Sep 04, 2008 16.02 16.08 15.58 15.76 1,049,044 -0.32(-2.02%)
Sep 03, 2008 16.24 16.48 16.00 16.08 1,061,370 -0.06(-0.37%)
Sep 02, 2008 16.26 16.40 15.95 16.14 996,663 +0.22(+1.36%)
Aug 29, 2008 15.98 16.24 15.76 15.93 0 -0.13(-0.80%)
Aug 28, 2008 16.05 16.12 15.72 16.05 460,453 +0.10(+0.62%)
Aug 27, 2008 15.44 16.02 15.44 15.95 552,038 +0.29(+1.82%)
Aug 26, 2008 15.78 15.89 15.44 15.67 662,542 -0.13(-0.81%)
Aug 25, 2008 15.83 15.92 15.50 15.80 750,807 -0.20(-1.23%)
Aug 22, 2008 15.79 16.48 15.69 15.99 0 +0.24(+1.50%)
Aug 21, 2008 15.23 15.77 15.11 15.76 894,070 +0.74(+4.91%)
Aug 20, 2008 15.08 15.17 14.83 15.02 1,058,678 -0.16(-1.04%)
Aug 19, 2008 15.40 15.65 15.04 15.18 953,172 -0.31(-2.03%)
Aug 18, 2008 15.92 15.92 15.41 15.49 388,635 -0.28(-1.75%)
Aug 15, 2008 16.23 16.44 15.67 15.77 0 -0.46(-2.85%)
Aug 14, 2008 16.04 16.52 15.94 16.23 790,248 +0.13(+0.79%)
Aug 13, 2008 16.18 16.30 15.75 16.10 716,318 +0.00(+0.00%)
Aug 12, 2008 16.30 16.55 16.06 16.10 827,674 -0.20(-1.21%)
Aug 11, 2008 16.11 16.40 15.75 16.30 1,595,515 +0.21(+1.28%)
Aug 08, 2008 15.55 16.15 15.48 16.09 849,186 +0.47(+3.02%)
Aug 07, 2008 16.14 16.14 15.33 15.62 1,694,674 -0.66(-4.05%)
Aug 06, 2008 16.35 16.48 15.80 16.28 1,114,271 -0.08(-0.48%)
Aug 05, 2008 16.33 16.48 15.74 16.36 1,913,769 +0.53(+3.36%)
Aug 04, 2008 16.14 16.18 15.41 15.83 2,166,289 -0.12(-0.74%)
Aug 01, 2008 16.27 16.96 15.72 15.94 2,384,120 +0.03(+0.19%)
Jul 31, 2008 15.69 16.06 15.00 15.92 4,247,679 +0.18(+1.13%)
Jul 30, 2008 16.96 17.56 15.26 15.74 8,656,458 -1.11(-6.60%)
Jul 29, 2008 16.85 17.71 16.77 16.85 2,754,118 -0.66(-3.76%)
Jul 28, 2008 16.99 17.51 16.64 17.51 1,075,819 +0.47(+2.77%)
Jul 25, 2008 16.75 17.72 16.75 17.04 1,725,012 +0.18(+1.05%)
Jul 24, 2008 17.87 18.05 16.86 16.86 1,128,482 -1.04(-5.82%)
Jul 23, 2008 17.60 18.39 17.38 17.90 3,926,589 +0.69(+4.00%)
Jul 22, 2008 16.75 17.26 16.62 17.21 4,783,750 +0.47(+2.82%)
Jul 21, 2008 16.87 16.87 16.46 16.74 2,946,904 +0.19(+1.13%)
Jul 18, 2008 16.77 16.95 16.48 16.55 2,401,121 -0.06(-0.36%)
Jul 17, 2008 16.52 17.46 16.34 16.61 6,140,283 -1.97(-10.59%)
Jul 16, 2008 22.22 22.22 18.54 18.58 4,983,785 -0.23(-1.20%)
Jul 15, 2008 18.93 19.67 18.20 18.81 4,766,547 +0.17(+0.90%)
Jul 14, 2008 19.14 19.31 18.59 18.64 3,113,505 -0.32(-1.71%)
Jul 11, 2008 18.79 19.31 18.50 18.96 3,167,061 -0.30(-1.58%)
Jul 10, 2008 19.53 19.68 18.97 19.27 1,903,743 -0.44(-2.25%)
Jul 09, 2008 19.66 19.81 19.10 19.71 3,699,638 +0.19(+0.96%)
Jul 08, 2008 18.87 19.56 18.81 19.53 3,345,368 +0.65(+3.44%)
Jul 07, 2008 18.78 19.03 18.49 18.88 2,748,857 +0.24(+1.27%)
Jul 04, 2008 18.78 19.40 18.20 18.64 1,561,384 +0.00(+0.00%)
Jul 03, 2008 18.78 19.40 18.20 18.64 1,561,384 -0.08(-0.42%)
Jul 02, 2008 19.09 19.23 18.53 18.72 2,261,684 -0.10(-0.52%)
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.