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

United Rentals (NY: URI )

675.13 -6.58 (-0.97%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 7, 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 30, 2016 103.60 103.60 103.60 0 -1.10(-1.05%)
Dec 29, 2016 104.58 105.75 103.89 104.70 765,901 +0.48(+0.46%)
Dec 28, 2016 106.72 107.50 103.75 104.22 1,192,315 -2.33(-2.18%)
Dec 27, 2016 106.47 107.26 106.22 106.55 595,449 +0.51(+0.48%)
Dec 23, 2016 106.04 106.04 106.04 0 +1.18(+1.12%)
Dec 22, 2016 106.23 106.94 104.12 104.86 1,067,853 -1.59(-1.49%)
Dec 21, 2016 105.06 106.59 104.95 106.45 1,508,916 +1.21(+1.15%)
Dec 20, 2016 104.47 106.04 104.15 105.24 1,033,094 +0.96(+0.92%)
Dec 19, 2016 104.19 105.67 103.66 104.28 1,001,491 +0.55(+0.53%)
Dec 16, 2016 105.41 105.48 103.58 103.73 2,036,298 -1.40(-1.33%)
Dec 15, 2016 102.92 106.21 102.27 105.14 1,943,273 +2.05(+1.99%)
Dec 14, 2016 103.61 105.16 102.69 103.08 1,426,065 -1.23(-1.18%)
Dec 13, 2016 104.88 105.39 103.39 104.31 1,626,624 -0.72(-0.68%)
Dec 12, 2016 106.65 106.79 101.77 105.03 1,883,655 -0.95(-0.90%)
Dec 09, 2016 106.65 107.58 105.24 105.98 1,556,776 -0.29(-0.28%)
Dec 08, 2016 107.34 107.84 104.61 106.27 1,906,970 -0.81(-0.75%)
Dec 07, 2016 105.02 107.70 104.76 107.08 1,963,721 +1.91(+1.82%)
Dec 06, 2016 102.66 105.57 102.45 105.16 1,553,998 +1.83(+1.77%)
Dec 05, 2016 103.30 104.43 102.91 103.34 1,940,315 +0.45(+0.44%)
Dec 02, 2016 101.95 103.59 101.32 102.89 2,248,845 +0.55(+0.54%)
Dec 01, 2016 99.57 103.72 99.35 102.34 3,920,999 +3.12(+3.14%)
Nov 30, 2016 96.67 99.96 96.67 99.22 3,337,862 +4.72(+4.99%)
Nov 29, 2016 92.82 95.47 92.44 94.50 1,617,145 +0.11(+0.11%)
Nov 28, 2016 95.29 96.10 93.06 94.39 1,983,754 -1.89(-1.97%)
Nov 25, 2016 95.53 96.28 94.95 96.28 664,698 +0.76(+0.79%)
Nov 23, 2016 95.53 95.53 95.53 0 +3.23(+3.50%)
Nov 22, 2016 92.62 92.83 91.53 92.30 1,407,261 +0.20(+0.21%)
Nov 21, 2016 90.28 92.39 90.00 92.10 2,087,287 +2.86(+3.20%)
Nov 18, 2016 91.00 91.06 89.07 89.25 1,477,325 -1.26(-1.39%)
Nov 17, 2016 90.28 91.14 89.80 90.50 1,203,633 +0.11(+0.12%)
Nov 16, 2016 89.31 91.46 89.08 90.40 1,985,216 -1.98(-2.15%)
Nov 15, 2016 92.15 92.42 89.86 92.38 2,101,538 -0.54(-0.58%)
Nov 14, 2016 90.18 94.79 89.57 92.92 3,781,869 +3.42(+3.83%)
Nov 11, 2016 87.30 89.52 86.52 89.49 3,009,483 +1.67(+1.90%)
Nov 10, 2016 87.37 91.06 86.80 87.83 4,898,737 +0.63(+0.72%)
Nov 09, 2016 81.35 88.38 81.15 87.20 9,923,688 +12.75(+17.12%)
Nov 08, 2016 73.99 74.81 73.04 74.45 1,851,242 -0.24(-0.32%)
Nov 07, 2016 73.00 74.73 72.85 74.69 1,744,899 +3.88(+5.47%)
Nov 04, 2016 71.02 72.37 70.21 70.81 1,817,817 -0.13(-0.18%)
Nov 03, 2016 69.98 71.66 69.42 70.94 2,384,677 +1.34(+1.93%)
Nov 02, 2016 71.25 71.99 69.26 69.59 2,423,760 -2.07(-2.89%)
Nov 01, 2016 74.47 74.64 70.91 71.66 1,980,145 -2.58(-3.48%)
Oct 31, 2016 74.19 74.53 73.50 74.24 1,387,498 +0.26(+0.36%)
Oct 28, 2016 74.93 75.28 73.46 73.98 1,407,333 -0.86(-1.15%)
Oct 27, 2016 75.16 75.34 73.99 74.84 1,384,426 +0.08(+0.10%)
Oct 26, 2016 74.50 75.38 73.90 74.76 1,869,436 -0.29(-0.39%)
Oct 25, 2016 74.77 76.03 74.19 75.06 2,005,176 -0.08(-0.10%)
Oct 24, 2016 77.18 77.18 74.92 75.14 2,211,167 -2.56(-3.30%)
Oct 21, 2016 76.83 78.31 76.58 77.70 1,819,443 +0.05(+0.06%)
Oct 20, 2016 78.50 79.97 75.60 77.65 4,350,144 +3.48(+4.70%)
Oct 19, 2016 75.22 75.41 74.03 74.17 2,880,233 -0.84(-1.13%)
Oct 18, 2016 75.42 75.77 74.64 75.01 1,802,311 +0.73(+0.98%)
Oct 17, 2016 73.51 74.60 72.92 74.28 2,245,774 +0.42(+0.57%)
Oct 14, 2016 74.96 75.46 73.65 73.86 2,746,972 -2.88(-3.76%)
Oct 13, 2016 77.65 77.68 75.73 76.75 1,571,957 -1.93(-2.46%)
Oct 12, 2016 78.12 79.05 77.70 78.68 1,094,418 +0.67(+0.86%)
Oct 11, 2016 79.76 79.76 77.46 78.01 1,367,398 -1.75(-2.19%)
Oct 10, 2016 79.87 80.70 79.18 79.76 1,341,935 +0.51(+0.64%)
Oct 07, 2016 81.28 81.28 78.91 79.25 2,126,095 -2.40(-2.94%)
Oct 06, 2016 79.13 82.00 79.13 81.65 2,619,635 +2.58(+3.26%)
Oct 05, 2016 78.48 80.01 78.14 79.07 2,094,613 +1.39(+1.79%)
Oct 04, 2016 78.65 79.37 77.35 77.68 2,007,590 +0.23(+0.29%)
Oct 03, 2016 76.91 78.05 76.56 77.45 1,689,484 +0.43(+0.56%)
Sep 30, 2016 75.67 77.43 75.42 77.02 2,647,369 +2.11(+2.82%)
Sep 29, 2016 73.60 75.54 73.36 74.91 2,569,894 +1.18(+1.60%)
Sep 28, 2016 72.10 73.88 71.86 73.73 2,577,328 +1.88(+2.62%)
Sep 27, 2016 72.14 72.57 71.49 71.85 1,952,674 -0.72(-0.99%)
Sep 26, 2016 73.95 74.58 72.44 72.57 2,032,329 -1.57(-2.12%)
Sep 23, 2016 73.87 75.79 73.59 74.14 2,199,241 +0.16(+0.21%)
Sep 22, 2016 74.99 75.45 73.57 73.98 2,375,431 -0.26(-0.36%)
Sep 21, 2016 74.91 75.52 73.20 74.24 2,689,312 +0.10(+0.13%)
Sep 20, 2016 78.00 78.00 74.15 74.15 2,517,752 -3.55(-4.57%)
Sep 19, 2016 77.30 78.83 76.98 77.70 1,194,594 +1.51(+1.98%)
Sep 16, 2016 76.85 77.21 75.63 76.19 2,180,174 -1.64(-2.11%)
Sep 15, 2016 77.25 78.14 76.73 77.83 1,367,178 +0.61(+0.79%)
Sep 14, 2016 75.73 77.61 75.19 77.22 1,864,353 +1.65(+2.18%)
Sep 13, 2016 77.19 77.61 75.10 75.57 2,394,284 -2.82(-3.59%)
Sep 12, 2016 75.59 78.53 75.11 78.39 2,038,561 +1.94(+2.54%)
Sep 09, 2016 80.86 81.16 76.42 76.44 2,666,158 -5.87(-7.13%)
Sep 08, 2016 82.31 83.05 81.30 82.31 1,359,142 -0.04(-0.05%)
Sep 07, 2016 80.98 82.42 80.98 82.35 1,905,514 +1.92(+2.39%)
Sep 06, 2016 80.43 80.80 79.82 80.43 997,777 +0.00(+0.00%)
Sep 02, 2016 80.42 80.43 80.43 80.43 954,563 +0.78(+0.99%)
Sep 01, 2016 80.47 80.76 78.21 79.64 1,410,491 -1.13(-1.40%)
Aug 31, 2016 80.96 81.06 79.27 80.77 1,727,822 -0.50(-0.62%)
Aug 30, 2016 81.34 82.10 80.72 81.27 1,038,582 -0.07(-0.08%)
Aug 29, 2016 80.71 82.03 80.52 81.34 1,087,503 +0.62(+0.77%)
Aug 26, 2016 80.04 82.19 79.90 80.72 1,903,322 +1.03(+1.29%)
Aug 25, 2016 79.22 80.08 79.09 79.69 950,554 +0.25(+0.31%)
Aug 24, 2016 80.43 81.28 79.17 79.44 1,510,570 -1.14(-1.41%)
Aug 23, 2016 79.22 80.96 79.18 80.58 1,808,464 +1.95(+2.48%)
Aug 22, 2016 78.19 79.00 77.53 78.63 1,149,936 -0.10(-0.12%)
Aug 19, 2016 78.74 79.06 77.64 78.73 1,414,409 -0.57(-0.72%)
Aug 18, 2016 76.70 79.85 76.70 79.30 2,146,237 +3.13(+4.11%)
Aug 17, 2016 76.46 76.59 75.72 76.17 1,054,905 -0.26(-0.33%)
Aug 16, 2016 77.60 77.77 76.31 76.42 1,176,242 -1.32(-1.70%)
Aug 15, 2016 77.20 78.20 77.16 77.75 1,182,309 +0.84(+1.10%)
Aug 12, 2016 77.21 77.98 76.39 76.90 1,246,596 -0.51(-0.66%)
Aug 11, 2016 77.02 77.93 76.55 77.41 1,416,232 +1.01(+1.32%)
Aug 10, 2016 77.76 77.82 76.29 76.40 1,076,540 -0.96(-1.24%)
Aug 09, 2016 77.62 79.30 77.06 77.36 1,436,651 -0.62(-0.79%)
Aug 08, 2016 78.46 79.25 77.60 77.98 1,037,116 +0.02(+0.03%)
Aug 05, 2016 76.07 78.29 75.78 77.96 1,838,458 +2.47(+3.28%)
Aug 04, 2016 74.74 75.77 74.51 75.49 1,246,200 +0.32(+0.43%)
Aug 03, 2016 74.06 75.27 73.91 75.17 1,309,224 +1.26(+1.70%)
Aug 02, 2016 76.13 76.59 72.94 73.91 2,267,034 -1.99(-2.62%)
Aug 01, 2016 78.14 78.16 75.35 75.90 2,508,684 -2.28(-2.91%)
Jul 29, 2016 78.13 78.50 77.19 78.18 1,612,750 -0.17(-0.21%)
Jul 28, 2016 78.84 79.09 77.46 78.35 1,562,556 -0.70(-0.88%)
Jul 27, 2016 79.09 79.97 77.99 79.04 1,876,234 +0.50(+0.64%)
Jul 26, 2016 76.83 78.85 76.78 78.54 2,360,503 +1.67(+2.17%)
Jul 25, 2016 76.64 77.85 76.43 76.87 2,429,490 +0.12(+0.15%)
Jul 22, 2016 75.45 77.11 74.10 76.76 3,668,630 +1.93(+2.58%)
Jul 21, 2016 74.65 79.17 74.00 74.82 9,742,475 +6.27(+9.15%)
Jul 20, 2016 66.73 68.78 66.37 68.55 2,826,041 +1.89(+2.84%)
Jul 19, 2016 67.13 67.35 65.85 66.66 1,850,877 -1.23(-1.81%)
Jul 18, 2016 68.56 68.56 67.37 67.89 1,528,976 -0.92(-1.34%)
Jul 15, 2016 68.67 69.63 68.23 68.81 1,430,026 +0.52(+0.76%)
Jul 14, 2016 67.45 68.75 66.54 68.29 1,355,315 +0.34(+0.51%)
Jul 13, 2016 69.16 69.56 67.18 67.94 1,565,657 -1.03(-1.49%)
Jul 12, 2016 68.08 69.24 67.92 68.97 1,732,323 +1.99(+2.97%)
Jul 11, 2016 66.82 67.92 66.78 66.98 984,799 +0.80(+1.22%)
Jul 08, 2016 64.36 66.33 63.42 66.18 1,298,943 +2.76(+4.35%)
Jul 07, 2016 62.95 64.51 62.60 63.42 2,009,086 +0.95(+1.52%)
Jul 06, 2016 61.63 62.66 60.76 62.47 1,933,684 +0.19(+0.30%)
Jul 05, 2016 64.65 65.10 61.46 62.28 1,755,741 -3.05(-4.67%)
Jul 01, 2016 65.71 65.33 65.33 65.33 2,167,971 -0.51(-0.78%)
Jun 30, 2016 64.67 65.86 63.47 65.84 1,774,369 +1.58(+2.46%)
Jun 29, 2016 62.70 64.76 62.31 64.26 1,733,585 +2.47(+4.00%)
Jun 28, 2016 62.31 62.89 60.67 61.79 2,309,071 +0.69(+1.12%)
Jun 27, 2016 64.22 64.44 60.62 61.10 2,097,233 -3.91(-6.01%)
Jun 24, 2016 67.14 68.55 64.72 65.01 2,997,060 -5.87(-8.28%)
Jun 23, 2016 69.04 70.90 69.04 70.88 1,480,363 +3.16(+4.67%)
Jun 22, 2016 68.16 68.73 67.53 67.72 1,126,811 +0.05(+0.07%)
Jun 21, 2016 67.91 68.18 66.68 67.67 1,247,899 +0.11(+0.16%)
Jun 20, 2016 68.20 68.79 67.54 67.56 1,996,345 +1.21(+1.82%)
Jun 17, 2016 66.37 67.50 65.95 66.35 3,168,203 +0.60(+0.91%)
Jun 16, 2016 66.28 66.59 63.82 65.76 4,338,962 -2.78(-4.05%)
Jun 15, 2016 68.97 70.01 67.99 68.53 1,371,914 -0.16(-0.23%)
Jun 14, 2016 68.90 70.30 67.26 68.69 2,059,629 -0.30(-0.44%)
Jun 13, 2016 69.85 70.36 68.88 68.99 1,429,566 -1.18(-1.68%)
Jun 10, 2016 71.49 71.91 69.42 70.17 2,139,177 -2.55(-3.51%)
Jun 09, 2016 72.48 72.96 71.33 72.72 952,683 -0.79(-1.08%)
Jun 08, 2016 73.28 74.62 73.07 73.52 1,362,303 +0.43(+0.59%)
Jun 07, 2016 72.18 73.35 71.72 73.09 1,243,307 +0.79(+1.10%)
Jun 06, 2016 70.28 72.53 69.80 72.29 1,699,100 +2.36(+3.37%)
Jun 03, 2016 69.65 70.30 67.78 69.94 1,823,576 +0.18(+0.25%)
Jun 02, 2016 67.74 69.85 67.39 69.76 1,557,703 +1.61(+2.36%)
Jun 01, 2016 67.60 68.17 66.42 68.15 2,088,161 -0.22(-0.32%)
May 31, 2016 67.14 68.48 66.88 68.37 1,361,841 +1.25(+1.86%)
May 27, 2016 66.87 67.12 67.12 67.12 1,073,183 +0.20(+0.29%)
May 26, 2016 67.22 68.78 66.38 66.92 1,593,943 +0.11(+0.16%)
May 25, 2016 64.86 67.04 64.53 66.82 1,821,558 +2.30(+3.56%)
May 24, 2016 64.29 64.79 63.33 64.52 1,104,618 +0.78(+1.22%)
May 23, 2016 63.89 64.23 63.01 63.74 1,063,396 -0.30(-0.47%)
May 20, 2016 63.32 64.43 63.16 64.05 1,278,851 +1.15(+1.83%)
May 19, 2016 62.95 63.51 61.48 62.90 1,910,442 -0.75(-1.17%)
May 18, 2016 62.51 65.03 62.36 63.65 2,427,693 +0.57(+0.90%)
May 17, 2016 60.52 65.23 60.52 63.08 4,575,626 +3.28(+5.48%)
May 16, 2016 59.18 60.63 59.07 59.80 1,438,367 +1.09(+1.86%)
May 13, 2016 59.51 60.19 58.32 58.71 1,675,513 -1.02(-1.71%)
May 12, 2016 60.99 61.70 59.44 59.73 1,629,437 -0.87(-1.44%)
May 11, 2016 61.49 62.10 59.96 60.60 1,635,243 -1.16(-1.87%)
May 10, 2016 60.18 62.18 59.94 61.76 1,539,456 +1.88(+3.15%)
May 09, 2016 60.01 60.55 59.62 59.88 1,780,581 -0.47(-0.78%)
May 06, 2016 57.93 60.57 57.73 60.35 2,732,201 +0.45(+0.75%)
May 05, 2016 61.32 61.64 59.74 59.90 2,025,603 -0.81(-1.34%)
May 04, 2016 61.98 62.80 60.35 60.71 2,216,658 -1.59(-2.55%)
May 03, 2016 63.94 64.25 61.77 62.30 2,109,323 -2.24(-3.47%)
May 02, 2016 65.92 66.18 63.77 64.54 1,488,612 -1.14(-1.73%)
Apr 29, 2016 65.50 66.57 64.65 65.68 1,423,901 +0.12(+0.18%)
Apr 28, 2016 66.43 67.55 65.41 65.56 1,309,808 -1.24(-1.85%)
Apr 27, 2016 65.60 67.09 65.30 66.80 1,698,289 +1.15(+1.75%)
Apr 26, 2016 64.25 65.81 64.08 65.65 1,983,824 +2.04(+3.21%)
Apr 25, 2016 64.55 65.88 63.16 63.61 2,426,360 -1.17(-1.80%)
Apr 22, 2016 61.64 64.82 61.35 64.77 4,742,692 +1.12(+1.76%)
Apr 21, 2016 56.08 64.51 54.96 63.66 7,815,243 +4.64(+7.87%)
Apr 20, 2016 59.91 60.04 58.88 59.01 3,503,761 -0.99(-1.65%)
Apr 19, 2016 61.05 61.16 59.52 60.01 2,050,218 -0.38(-0.63%)
Apr 18, 2016 59.23 60.95 59.00 60.39 1,248,208 +0.53(+0.89%)
Apr 15, 2016 59.86 60.09 58.83 59.86 1,181,010 -0.33(-0.55%)
Apr 14, 2016 61.14 61.38 60.14 60.19 1,059,613 -0.56(-0.92%)
Apr 13, 2016 59.68 61.21 59.19 60.75 1,697,083 +1.91(+3.25%)
Apr 12, 2016 58.59 59.15 57.62 58.84 964,227 +0.37(+0.64%)
Apr 11, 2016 58.76 59.85 58.44 58.47 1,496,231 +0.08(+0.13%)
Apr 08, 2016 57.91 59.02 57.76 58.39 1,403,604 +1.52(+2.67%)
Apr 07, 2016 57.18 58.69 56.38 56.87 1,805,559 -1.03(-1.78%)
Apr 06, 2016 57.64 58.46 55.90 57.90 2,311,670 +0.51(+0.89%)
Apr 05, 2016 57.31 58.32 57.11 57.39 2,353,473 -0.97(-1.66%)
Apr 04, 2016 59.41 60.14 58.25 58.36 2,701,151 -1.31(-2.20%)
Apr 01, 2016 59.32 59.88 57.75 59.67 2,548,426 -1.35(-2.22%)
Mar 31, 2016 61.41 61.41 59.60 61.03 2,160,002 -0.59(-0.96%)
Mar 30, 2016 61.89 63.00 61.20 61.62 1,173,354 +0.23(+0.37%)
Mar 29, 2016 60.05 61.50 59.13 61.39 1,448,360 +0.86(+1.43%)
Mar 28, 2016 61.04 61.46 59.70 60.53 1,358,176 -0.30(-0.50%)
Mar 24, 2016 59.89 60.83 60.83 60.83 1,412,432 +0.38(+0.63%)
Mar 23, 2016 62.58 62.47 60.10 60.45 1,657,220 -2.13(-3.40%)
Mar 22, 2016 61.65 62.85 61.51 62.58 1,113,320 +0.23(+0.36%)
Mar 21, 2016 61.58 62.79 60.97 62.35 1,525,731 +0.62(+1.00%)
Mar 18, 2016 62.66 63.18 60.42 61.73 2,677,155 -0.45(-0.73%)
Mar 17, 2016 60.68 62.65 60.30 62.18 2,160,186 +1.58(+2.61%)
Mar 16, 2016 58.17 60.82 58.04 60.60 2,263,735 +2.18(+3.73%)
Mar 15, 2016 57.65 58.57 57.36 58.43 1,603,177 -0.46(-0.78%)
Mar 14, 2016 58.05 59.28 57.18 58.89 1,614,513 +0.35(+0.60%)
Mar 11, 2016 57.79 58.73 57.43 58.53 1,507,418 +1.70(+2.99%)
Mar 10, 2016 57.23 58.06 55.40 56.84 1,512,119 -0.31(-0.55%)
Mar 09, 2016 56.05 57.85 54.88 57.15 1,373,369 +1.37(+2.46%)
Mar 08, 2016 57.59 57.84 55.23 55.78 2,220,804 -2.95(-5.03%)
Mar 07, 2016 56.52 59.68 56.52 58.73 2,499,823 +2.32(+4.11%)
Mar 04, 2016 55.98 57.69 54.65 56.41 2,569,874 +0.91(+1.64%)
Mar 03, 2016 53.39 55.58 52.93 55.50 2,053,736 +2.21(+4.14%)
Mar 02, 2016 51.33 53.51 51.06 53.29 2,093,557 +1.81(+3.51%)
Mar 01, 2016 51.12 51.72 48.98 51.49 2,145,394 +0.88(+1.75%)
Feb 29, 2016 50.61 51.54 50.01 50.60 1,951,550 +0.04(+0.08%)
Feb 26, 2016 50.05 51.34 49.72 50.57 1,759,070 +1.15(+2.32%)
Feb 25, 2016 48.59 49.48 47.02 49.42 1,348,656 +0.67(+1.37%)
Feb 24, 2016 48.22 48.84 46.14 48.75 2,062,238 -0.19(-0.38%)
Feb 23, 2016 50.11 50.18 48.46 48.94 1,689,193 -1.71(-3.37%)
Feb 22, 2016 48.75 51.19 48.72 50.64 2,292,073 +3.15(+6.63%)
Feb 19, 2016 48.30 48.36 45.78 47.49 2,449,453 -1.44(-2.95%)
Feb 18, 2016 47.87 49.51 46.84 48.94 2,851,126 +1.66(+3.51%)
Feb 17, 2016 47.12 48.27 46.42 47.28 2,377,103 +0.61(+1.30%)
Feb 16, 2016 45.44 46.88 44.74 46.67 2,284,482 +2.07(+4.64%)
Feb 12, 2016 43.49 44.60 44.60 44.60 2,231,459 +2.07(+4.87%)
Feb 11, 2016 43.14 43.99 41.12 42.53 2,768,357 -2.12(-4.75%)
Feb 10, 2016 44.31 45.85 43.80 44.65 2,009,895 +0.71(+1.61%)
Feb 09, 2016 44.66 45.23 42.79 43.94 2,797,544 -1.80(-3.93%)
Feb 08, 2016 46.26 46.87 44.32 45.74 2,451,489 -1.56(-3.30%)
Feb 05, 2016 46.87 49.12 46.62 47.30 2,624,918 -0.47(-0.99%)
Feb 04, 2016 47.19 50.12 47.08 47.77 2,868,266 +0.25(+0.52%)
Feb 03, 2016 45.61 47.55 44.04 47.52 4,272,495 +2.62(+5.83%)
Feb 02, 2016 46.82 46.84 43.78 44.90 4,415,852 -3.01(-6.29%)
Feb 01, 2016 46.57 48.53 45.78 47.92 3,343,489 +0.90(+1.92%)
Jan 29, 2016 44.17 47.49 43.76 47.01 4,649,051 +2.29(+5.11%)
Jan 28, 2016 48.97 49.26 43.77 44.73 11,218,185 -10.07(-18.37%)
Jan 27, 2016 55.34 56.82 53.71 54.80 3,472,934 -1.03(-1.85%)
Jan 26, 2016 54.22 55.86 53.69 55.83 2,604,559 +2.21(+4.12%)
Jan 25, 2016 55.62 56.05 53.49 53.62 3,074,824 -3.04(-5.37%)
Jan 22, 2016 56.07 58.53 54.82 56.66 2,667,731 +2.38(+4.39%)
Jan 21, 2016 53.38 55.86 52.70 54.27 2,764,101 +0.88(+1.65%)
Jan 20, 2016 51.40 53.98 49.31 53.39 2,926,112 +0.40(+0.76%)
Jan 19, 2016 54.97 55.63 51.98 52.99 2,505,743 -0.88(-1.64%)
Jan 15, 2016 54.52 53.87 53.87 53.87 3,200,086 -2.20(-3.92%)
Jan 14, 2016 57.14 57.23 53.65 56.07 3,640,928 -0.59(-1.04%)
Jan 13, 2016 60.80 62.33 55.54 56.66 2,878,805 -3.47(-5.78%)
Jan 12, 2016 60.83 62.66 58.54 60.13 2,209,589 +0.31(+0.52%)
Jan 11, 2016 61.01 61.19 58.65 59.82 1,710,703 -0.83(-1.38%)
Jan 08, 2016 61.87 62.59 60.36 60.65 2,064,304 -0.54(-0.88%)
Jan 07, 2016 63.68 63.74 60.56 61.19 3,449,432 -4.26(-6.51%)
Jan 06, 2016 67.46 67.85 64.77 65.45 2,801,246 -3.29(-4.78%)
Jan 05, 2016 69.52 69.97 68.09 68.74 1,636,317 -0.70(-1.00%)
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.