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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 102.89 100.34 100.34 100.34 1,384,460 -2.08(-2.03%)
Dec 30, 2014 103.49 104.04 101.86 102.42 1,046,919 -1.54(-1.49%)
Dec 29, 2014 104.16 104.68 103.52 103.96 748,786 -0.34(-0.32%)
Dec 26, 2014 103.27 105.05 103.27 104.30 861,531 +1.17(+1.14%)
Dec 24, 2014 103.02 103.12 103.12 103.12 678,200 +0.16(+0.15%)
Dec 23, 2014 101.05 103.71 100.91 102.97 1,359,882 +2.27(+2.26%)
Dec 22, 2014 100.01 101.25 99.36 100.69 1,381,683 +1.02(+1.03%)
Dec 19, 2014 99.39 100.19 98.04 99.67 3,124,847 +0.56(+0.57%)
Dec 18, 2014 99.76 101.52 97.55 99.11 2,744,985 +1.54(+1.58%)
Dec 17, 2014 98.12 98.60 95.41 97.57 4,885,371 -0.51(-0.52%)
Dec 16, 2014 97.11 102.64 96.65 98.08 3,506,680 +0.25(+0.25%)
Dec 15, 2014 99.36 100.96 97.19 97.83 2,605,877 -0.22(-0.22%)
Dec 12, 2014 103.30 103.31 97.95 98.05 3,421,991 -6.74(-6.43%)
Dec 11, 2014 106.62 108.53 104.51 104.79 1,873,489 -1.65(-1.55%)
Dec 10, 2014 107.56 109.35 105.83 106.44 2,081,689 -1.08(-1.01%)
Dec 09, 2014 107.13 107.59 104.63 107.52 2,437,421 -1.50(-1.38%)
Dec 08, 2014 112.12 112.36 107.56 109.03 1,518,653 -3.64(-3.23%)
Dec 05, 2014 113.28 114.39 111.11 112.67 1,490,192 +1.17(+1.05%)
Dec 04, 2014 110.38 111.67 108.91 111.50 1,565,048 +0.83(+0.75%)
Dec 03, 2014 107.78 111.36 107.13 110.67 1,833,354 +3.71(+3.47%)
Dec 02, 2014 105.44 107.56 105.32 106.96 2,030,594 +2.33(+2.23%)
Dec 01, 2014 109.99 110.41 102.15 104.63 3,830,680 -6.83(-6.12%)
Nov 28, 2014 116.56 116.56 109.51 111.45 1,580,325 -5.30(-4.54%)
Nov 26, 2014 116.67 116.76 116.76 116.76 986,750 -0.31(-0.27%)
Nov 25, 2014 113.85 117.17 113.85 117.07 1,808,158 +3.23(+2.83%)
Nov 24, 2014 113.12 114.62 111.89 113.85 1,180,557 +1.01(+0.90%)
Nov 21, 2014 113.93 114.91 112.46 112.83 1,182,537 +0.19(+0.17%)
Nov 20, 2014 111.77 112.96 111.05 112.65 763,177 +0.22(+0.19%)
Nov 19, 2014 111.91 112.63 110.66 112.43 910,749 +0.13(+0.11%)
Nov 18, 2014 111.32 112.72 110.73 112.30 891,912 +1.14(+1.03%)
Nov 17, 2014 112.45 112.80 110.45 111.16 1,223,916 -2.12(-1.88%)
Nov 14, 2014 111.45 113.37 111.24 113.28 1,131,864 +1.59(+1.43%)
Nov 13, 2014 112.16 112.83 110.78 111.69 1,183,784 -0.87(-0.77%)
Nov 12, 2014 111.47 113.20 111.09 112.56 1,016,513 +0.44(+0.40%)
Nov 11, 2014 112.13 113.34 110.83 112.11 991,246 +0.28(+0.25%)
Nov 10, 2014 111.85 113.06 111.45 111.84 973,276 +0.30(+0.27%)
Nov 07, 2014 111.70 113.07 111.00 111.53 1,380,633 -0.36(-0.33%)
Nov 06, 2014 109.59 112.15 109.29 111.90 1,392,504 +2.55(+2.33%)
Nov 05, 2014 109.08 110.66 108.61 109.35 1,297,976 +1.54(+1.43%)
Nov 04, 2014 109.22 109.47 105.87 107.81 1,625,385 -2.17(-1.98%)
Nov 03, 2014 108.12 111.75 108.10 109.98 1,690,654 +1.72(+1.59%)
Oct 31, 2014 106.24 108.58 105.76 108.26 1,800,348 +3.88(+3.71%)
Oct 30, 2014 104.93 105.87 103.49 104.38 1,394,862 -1.02(-0.97%)
Oct 29, 2014 107.00 108.19 104.32 105.41 1,518,732 -1.55(-1.45%)
Oct 28, 2014 104.93 106.92 104.67 106.96 1,459,348 +2.54(+2.43%)
Oct 27, 2014 105.57 106.19 106.19 104.42 1,444,551 -1.77(-1.67%)
Oct 24, 2014 105.93 106.22 104.31 106.19 1,044,112 +0.54(+0.51%)
Oct 23, 2014 105.26 106.77 105.03 105.65 1,848,313 +2.47(+2.39%)
Oct 22, 2014 107.25 107.36 103.03 103.18 2,064,569 -3.69(-3.45%)
Oct 21, 2014 103.33 107.43 103.13 106.87 2,758,492 +4.56(+4.46%)
Oct 20, 2014 100.82 102.55 100.52 102.31 2,765,003 +0.73(+0.72%)
Oct 17, 2014 101.70 104.76 98.86 101.58 3,545,899 +3.57(+3.64%)
Oct 16, 2014 92.02 99.24 87.97 98.01 6,630,664 +6.11(+6.65%)
Oct 15, 2014 89.78 92.54 86.89 91.90 3,160,945 +0.96(+1.06%)
Oct 14, 2014 89.53 93.05 89.38 90.94 2,956,504 +2.11(+2.38%)
Oct 13, 2014 92.38 93.43 88.64 88.82 2,842,377 -3.38(-3.67%)
Oct 10, 2014 96.19 96.26 91.94 92.21 3,331,849 -4.10(-4.26%)
Oct 09, 2014 100.82 101.57 96.17 96.31 2,754,553 -5.12(-5.05%)
Oct 08, 2014 97.77 101.56 95.29 101.43 3,586,167 +3.79(+3.88%)
Oct 07, 2014 102.44 102.44 97.56 97.65 4,304,316 -7.66(-7.28%)
Oct 06, 2014 107.83 108.07 104.84 105.31 1,508,538 -2.06(-1.92%)
Oct 03, 2014 104.39 109.29 104.34 107.37 2,755,578 +3.65(+3.52%)
Oct 02, 2014 102.64 104.24 99.85 103.72 2,509,068 +1.00(+0.98%)
Oct 01, 2014 109.10 109.16 101.74 102.72 3,713,639 -6.56(-6.00%)
Sep 30, 2014 110.91 111.87 109.06 109.28 1,553,842 -1.40(-1.26%)
Sep 29, 2014 108.80 110.93 108.67 110.68 1,060,596 +0.02(+0.02%)
Sep 26, 2014 109.17 110.77 108.93 110.66 1,286,584 +1.50(+1.37%)
Sep 25, 2014 112.02 112.11 108.96 109.16 1,489,476 -3.11(-2.77%)
Sep 24, 2014 111.38 112.35 110.51 112.27 1,190,819 +0.66(+0.59%)
Sep 23, 2014 112.13 112.84 111.15 111.61 1,091,103 -1.36(-1.20%)
Sep 22, 2014 115.06 115.24 112.69 112.97 2,160,024 -1.82(-1.59%)
Sep 19, 2014 117.72 116.76 114.79 114.79 16,251,621 -1.97(-1.68%)
Sep 18, 2014 116.56 117.00 115.29 116.76 1,023,775 +1.04(+0.90%)
Sep 17, 2014 116.07 116.55 115.15 115.72 1,042,531 -0.07(-0.06%)
Sep 16, 2014 113.79 116.11 113.71 115.78 1,724,432 +1.40(+1.22%)
Sep 15, 2014 115.58 116.91 113.76 114.39 1,658,143 -0.30(-0.27%)
Sep 12, 2014 114.51 115.00 113.74 114.69 1,117,604 +0.49(+0.43%)
Sep 11, 2014 112.85 114.24 112.16 114.20 1,119,039 +0.89(+0.78%)
Sep 10, 2014 113.88 114.30 111.44 113.31 1,354,895 -0.36(-0.31%)
Sep 09, 2014 116.18 116.68 113.33 113.67 1,271,613 -2.70(-2.32%)
Sep 08, 2014 116.33 117.06 116.08 116.36 778,057 -0.21(-0.18%)
Sep 05, 2014 116.24 116.28 115.19 116.57 703,883 +0.21(+0.18%)
Sep 04, 2014 116.51 117.76 115.97 116.36 770,725 +0.08(+0.07%)
Sep 03, 2014 117.48 117.87 115.70 116.28 927,371 -0.61(-0.52%)
Sep 02, 2014 116.51 117.52 115.64 116.89 1,089,529 +1.17(+1.01%)
Aug 29, 2014 115.87 115.72 115.72 115.72 587,516 +0.54(+0.47%)
Aug 28, 2014 114.83 115.57 113.80 115.18 636,895 -0.53(-0.46%)
Aug 27, 2014 116.23 116.39 114.78 115.72 799,769 -0.68(-0.58%)
Aug 26, 2014 116.35 116.82 115.70 116.39 738,639 +0.34(+0.30%)
Aug 25, 2014 116.47 117.22 115.88 116.05 885,977 +0.74(+0.64%)
Aug 22, 2014 114.37 116.04 113.61 115.31 728,284 +0.94(+0.83%)
Aug 21, 2014 114.90 114.94 113.35 114.37 878,214 -0.42(-0.37%)
Aug 20, 2014 112.88 115.08 112.67 114.79 880,547 +1.27(+1.12%)
Aug 19, 2014 113.02 114.72 113.02 113.52 992,298 +1.10(+0.98%)
Aug 18, 2014 110.80 112.59 110.55 112.42 1,080,799 +2.54(+2.31%)
Aug 15, 2014 110.31 110.63 107.71 109.88 1,045,265 +0.16(+0.14%)
Aug 14, 2014 109.83 110.25 109.35 109.72 1,103,713 +0.69(+0.63%)
Aug 13, 2014 108.69 109.85 107.97 109.04 1,010,342 +1.20(+1.11%)
Aug 12, 2014 107.45 108.37 106.95 107.84 802,528 +0.21(+0.19%)
Aug 11, 2014 106.66 108.55 106.48 107.63 1,212,224 +2.13(+2.02%)
Aug 08, 2014 103.53 105.07 102.62 105.50 986,747 +1.99(+1.92%)
Aug 07, 2014 104.69 106.53 103.08 103.51 1,765,867 -0.21(-0.20%)
Aug 06, 2014 103.77 104.74 102.96 103.71 1,050,801 -0.33(-0.31%)
Aug 05, 2014 104.86 105.68 103.18 104.04 1,103,620 -1.19(-1.13%)
Aug 04, 2014 104.46 105.61 103.43 105.23 999,224 +1.09(+1.05%)
Aug 01, 2014 102.93 105.31 101.90 104.14 1,703,533 -0.03(-0.03%)
Jul 31, 2014 107.09 107.62 102.83 104.17 2,155,850 -4.57(-4.21%)
Jul 30, 2014 109.80 109.92 107.82 108.74 874,056 +0.09(+0.08%)
Jul 29, 2014 109.61 110.54 108.47 108.65 965,669 -0.71(-0.65%)
Jul 28, 2014 111.10 111.10 108.86 109.36 976,622 -1.49(-1.34%)
Jul 25, 2014 110.50 111.33 110.28 110.85 763,217 +0.06(+0.05%)
Jul 24, 2014 111.22 111.98 110.49 110.79 844,509 -0.14(-0.12%)
Jul 23, 2014 112.08 112.13 110.72 110.92 829,006 -0.55(-0.49%)
Jul 22, 2014 110.27 112.09 110.19 111.47 932,572 +1.52(+1.39%)
Jul 21, 2014 109.26 110.41 109.24 109.95 1,057,331 -0.26(-0.23%)
Jul 18, 2014 108.70 110.31 108.30 110.21 1,579,897 +1.95(+1.80%)
Jul 17, 2014 110.11 113.07 107.22 108.26 3,284,518 +1.80(+1.69%)
Jul 16, 2014 106.82 107.08 105.54 106.46 1,744,774 +0.56(+0.53%)
Jul 15, 2014 107.72 108.20 105.52 105.90 1,519,916 -1.81(-1.68%)
Jul 14, 2014 106.67 107.81 106.25 107.71 1,170,931 +2.08(+1.97%)
Jul 11, 2014 105.58 106.08 104.42 105.63 716,591 -0.30(-0.28%)
Jul 10, 2014 104.69 106.76 103.53 105.93 1,039,713 -0.65(-0.61%)
Jul 09, 2014 104.89 106.62 104.86 106.58 1,016,115 +2.04(+1.95%)
Jul 08, 2014 104.65 105.16 103.13 104.54 1,254,994 -0.08(-0.08%)
Jul 07, 2014 106.48 106.72 104.41 104.62 1,010,241 -2.56(-2.39%)
Jul 03, 2014 106.67 107.18 107.18 107.18 497,136 +1.44(+1.36%)
Jul 02, 2014 105.00 106.61 105.00 105.74 714,010 +0.28(+0.27%)
Jul 01, 2014 103.71 105.71 103.27 105.45 1,347,996 +2.44(+2.37%)
Jun 30, 2014 103.26 103.49 102.44 103.02 1,242,976 -0.16(-0.15%)
Jun 27, 2014 103.29 103.95 102.42 103.17 975,443 -0.38(-0.37%)
Jun 26, 2014 103.85 104.05 102.23 103.56 701,196 -0.30(-0.28%)
Jun 25, 2014 102.09 103.92 101.42 103.85 1,001,656 +1.84(+1.80%)
Jun 24, 2014 103.64 104.85 101.94 102.01 1,256,905 -1.63(-1.57%)
Jun 23, 2014 104.27 104.68 103.13 103.64 1,105,118 +0.12(+0.11%)
Jun 20, 2014 102.58 103.62 101.94 103.53 3,260,245 +1.00(+0.98%)
Jun 19, 2014 103.13 103.13 101.70 102.52 985,026 -0.53(-0.52%)
Jun 18, 2014 101.44 103.14 100.82 103.06 1,450,717 +1.99(+1.97%)
Jun 17, 2014 101.51 102.11 100.13 101.07 2,238,249 -2.37(-2.29%)
Jun 16, 2014 102.98 103.86 102.18 103.44 1,546,837 -0.23(-0.22%)
Jun 13, 2014 103.42 104.19 102.47 103.67 1,010,683 +0.37(+0.36%)
Jun 12, 2014 104.81 105.24 102.65 103.29 1,438,438 -2.01(-1.91%)
Jun 11, 2014 104.25 105.69 103.08 105.30 1,265,754 -0.12(-0.11%)
Jun 10, 2014 105.25 105.74 103.61 105.42 1,075,937 +1.18(+1.13%)
Jun 06, 2014 104.04 104.82 103.40 104.24 1,760,258 +0.02(+0.02%)
Jun 05, 2014 101.35 104.98 101.31 104.22 2,004,572 +3.68(+3.66%)
Jun 04, 2014 99.35 100.76 99.01 100.54 1,496,165 +1.20(+1.21%)
Jun 03, 2014 98.88 100.33 98.51 99.34 975,988 -0.50(-0.50%)
Jun 02, 2014 99.12 100.06 97.57 99.84 1,269,168 +0.44(+0.45%)
May 30, 2014 99.97 100.19 98.67 99.40 4,146,200 -0.45(-0.45%)
May 29, 2014 99.61 99.85 98.56 99.85 941,571 +0.57(+0.57%)
May 28, 2014 99.61 100.09 98.45 99.28 1,354,197 -0.33(-0.34%)
May 27, 2014 99.44 100.80 99.08 99.61 1,578,352 +1.36(+1.38%)
May 23, 2014 97.37 98.25 98.25 98.25 1,276,899 +0.93(+0.96%)
May 22, 2014 96.05 97.38 95.48 97.32 1,007,491 +1.45(+1.51%)
May 21, 2014 95.20 96.88 95.01 95.87 1,567,227 +1.07(+1.13%)
May 20, 2014 94.94 96.12 93.79 94.80 1,594,223 -0.23(-0.24%)
May 19, 2014 93.74 95.51 93.61 95.03 1,493,618 +1.23(+1.31%)
May 16, 2014 92.81 94.60 91.62 93.80 1,821,199 +0.91(+0.97%)
May 15, 2014 94.50 95.15 90.43 92.89 2,781,971 -2.25(-2.37%)
May 14, 2014 95.86 97.11 95.04 95.15 1,093,455 -0.90(-0.94%)
May 13, 2014 96.19 97.62 95.63 96.05 1,430,038 -0.02(-0.02%)
May 12, 2014 92.35 96.27 92.29 96.07 1,819,359 +4.13(+4.49%)
May 09, 2014 91.19 92.18 89.80 91.94 1,236,779 +0.57(+0.62%)
May 08, 2014 91.64 93.85 91.08 91.37 1,924,648 -0.44(-0.48%)
May 07, 2014 92.77 93.15 90.64 91.81 1,569,012 -0.09(-0.10%)
May 06, 2014 92.36 93.11 91.80 91.90 1,407,311 -1.00(-1.08%)
May 05, 2014 91.86 93.31 91.05 92.90 1,208,010 +0.44(+0.48%)
May 02, 2014 91.64 92.99 91.05 92.46 1,426,718 +0.82(+0.89%)
May 01, 2014 92.62 94.42 91.45 91.64 2,006,551 -0.65(-0.70%)
Apr 30, 2014 91.18 92.29 90.30 92.29 1,554,274 +0.92(+1.01%)
Apr 29, 2014 89.76 91.68 89.52 91.37 1,728,121 +2.48(+2.79%)
Apr 28, 2014 91.54 91.86 86.91 88.89 2,528,156 -1.95(-2.14%)
Apr 25, 2014 92.75 93.01 90.64 90.84 1,991,196 -2.63(-2.81%)
Apr 24, 2014 94.49 94.55 91.83 93.46 1,467,762 +0.55(+0.59%)
Apr 23, 2014 94.58 94.89 92.07 92.91 1,732,009 -1.61(-1.71%)
Apr 22, 2014 92.12 94.83 91.88 94.53 2,173,290 +2.80(+3.06%)
Apr 21, 2014 92.74 92.88 90.54 91.72 2,283,363 -0.22(-0.24%)
Apr 17, 2014 92.95 91.94 91.94 91.94 4,126,033 +1.95(+2.16%)
Apr 16, 2014 88.56 90.16 88.23 89.99 2,423,870 +2.95(+3.39%)
Apr 15, 2014 86.59 87.40 84.47 87.04 1,946,695 +1.29(+1.50%)
Apr 14, 2014 86.82 87.47 84.40 85.75 1,925,029 -0.23(-0.26%)
Apr 11, 2014 86.27 87.78 85.00 85.98 1,888,800 -0.75(-0.86%)
Apr 10, 2014 89.58 90.68 86.32 86.73 2,253,053 -2.76(-3.09%)
Apr 09, 2014 87.25 89.95 86.63 89.49 1,548,204 +3.03(+3.50%)
Apr 08, 2014 84.35 87.15 83.72 86.46 2,653,902 +2.20(+2.61%)
Apr 07, 2014 89.85 89.94 83.62 84.26 4,186,371 -6.11(-6.76%)
Apr 04, 2014 93.80 94.37 89.82 90.37 1,693,484 -2.66(-2.86%)
Apr 03, 2014 93.20 94.27 91.91 93.02 1,474,731 -0.46(-0.49%)
Apr 02, 2014 95.04 95.09 93.30 93.48 1,324,378 -0.89(-0.94%)
Apr 01, 2014 93.64 95.14 93.47 94.37 1,294,475 +0.98(+1.05%)
Mar 31, 2014 92.21 94.10 91.45 93.39 1,414,745 +2.47(+2.72%)
Mar 28, 2014 89.83 91.62 89.02 90.92 1,373,831 +1.57(+1.76%)
Mar 27, 2014 90.04 90.62 88.23 89.34 1,780,741 -0.84(-0.93%)
Mar 26, 2014 92.37 92.69 89.94 90.18 1,485,146 -1.43(-1.56%)
Mar 25, 2014 92.31 92.46 90.26 91.61 1,415,126 +0.43(+0.47%)
Mar 24, 2014 94.04 94.10 89.81 91.17 1,700,475 -2.18(-2.34%)
Mar 21, 2014 93.58 94.93 92.95 93.36 3,220,737 +0.15(+0.16%)
Mar 20, 2014 90.58 93.28 90.54 93.21 1,862,016 +2.07(+2.27%)
Mar 19, 2014 90.48 91.79 89.85 91.14 1,061,475 +0.77(+0.85%)
Mar 18, 2014 89.60 90.66 89.09 90.38 1,543,878 +0.95(+1.07%)
Mar 17, 2014 89.55 91.32 89.27 89.42 1,502,859 +0.81(+0.91%)
Mar 14, 2014 87.44 89.72 87.44 88.62 1,294,812 +0.77(+0.87%)
Mar 13, 2014 90.71 90.94 87.15 87.85 1,814,083 -2.57(-2.84%)
Mar 12, 2014 88.04 90.42 87.05 90.42 1,488,513 +1.94(+2.19%)
Mar 11, 2014 90.48 91.08 88.17 88.48 1,317,186 -1.84(-2.04%)
Mar 10, 2014 89.14 91.27 89.14 90.32 2,971,818 +3.28(+3.76%)
Mar 07, 2014 88.44 88.44 86.73 87.04 1,879,912 -0.01(-0.01%)
Mar 06, 2014 88.38 88.92 86.91 87.05 1,399,810 -0.82(-0.93%)
Mar 05, 2014 88.78 89.21 87.71 87.87 1,496,208 -1.17(-1.31%)
Mar 04, 2014 87.95 89.54 87.28 89.04 2,356,276 +2.97(+3.45%)
Mar 03, 2014 85.39 86.82 84.79 86.07 1,310,245 -0.83(-0.95%)
Feb 28, 2014 86.92 87.62 86.21 86.89 1,526,522 +0.26(+0.30%)
Feb 27, 2014 84.81 87.10 84.66 86.64 2,056,853 +1.84(+2.17%)
Feb 26, 2014 86.85 86.93 84.59 84.80 1,978,054 -1.66(-1.92%)
Feb 25, 2014 85.88 87.64 85.57 86.46 1,087,475 +0.46(+0.54%)
Feb 24, 2014 86.07 87.31 85.17 86.00 1,375,813 +0.83(+0.97%)
Feb 21, 2014 85.35 86.38 85.13 85.17 1,253,709 -0.19(-0.22%)
Feb 20, 2014 83.20 85.82 82.64 85.36 1,454,085 +2.15(+2.59%)
Feb 19, 2014 83.96 84.31 82.89 83.21 1,275,471 -0.51(-0.61%)
Feb 18, 2014 82.62 84.20 82.62 83.72 1,473,853 +1.77(+2.16%)
Feb 14, 2014 81.11 81.95 81.95 81.95 1,042,665 +0.59(+0.73%)
Feb 13, 2014 80.10 82.05 79.89 81.36 1,210,118 +0.08(+0.10%)
Feb 12, 2014 81.35 82.20 80.57 81.28 1,273,676 +0.71(+0.88%)
Feb 11, 2014 78.17 80.99 78.14 80.57 1,758,619 +2.69(+3.45%)
Feb 10, 2014 79.12 79.24 77.44 77.88 1,280,045 -1.40(-1.76%)
Feb 07, 2014 78.56 80.04 78.40 79.28 1,338,140 +1.13(+1.45%)
Feb 06, 2014 76.07 78.64 76.04 78.15 1,741,926 +2.60(+3.44%)
Feb 05, 2014 75.70 76.19 74.19 75.55 1,486,014 -0.06(-0.08%)
Feb 04, 2014 73.72 76.86 73.65 75.61 2,419,519 +2.37(+3.24%)
Feb 03, 2014 79.79 80.20 73.10 73.24 4,262,490 -6.37(-8.01%)
Jan 31, 2014 79.38 80.80 78.81 79.62 1,212,753 -0.65(-0.81%)
Jan 30, 2014 79.73 81.33 78.95 80.26 1,708,411 +1.58(+2.01%)
Jan 29, 2014 79.40 79.98 77.80 78.68 1,996,088 -1.54(-1.92%)
Jan 28, 2014 77.46 80.30 77.46 80.23 2,326,997 +3.28(+4.26%)
Jan 27, 2014 78.55 78.99 74.87 76.95 1,946,101 -1.25(-1.60%)
Jan 24, 2014 81.46 81.51 77.77 78.20 2,813,987 -3.76(-4.58%)
Jan 23, 2014 79.60 82.82 79.06 81.96 4,199,093 +1.70(+2.12%)
Jan 22, 2014 80.61 80.78 79.43 80.25 2,634,298 +0.08(+0.10%)
Jan 21, 2014 80.94 80.94 79.13 80.18 1,319,070 +0.41(+0.52%)
Jan 17, 2014 80.56 79.76 79.76 79.76 1,331,391 -0.91(-1.12%)
Jan 16, 2014 80.40 81.22 79.98 80.67 1,704,867 +0.32(+0.40%)
Jan 15, 2014 78.38 80.66 78.05 80.34 2,427,615 +2.81(+3.63%)
Jan 14, 2014 76.71 77.53 75.90 77.53 1,159,005 +1.71(+2.26%)
Jan 13, 2014 77.75 78.34 75.53 75.82 1,480,873 -2.04(-2.62%)
Jan 10, 2014 76.90 78.03 76.79 77.85 1,052,964 +0.88(+1.14%)
Jan 09, 2014 78.06 78.13 76.58 76.98 1,036,619 -0.51(-0.66%)
Jan 08, 2014 76.47 78.06 76.20 77.49 1,741,796 +0.98(+1.29%)
Jan 07, 2014 76.44 77.50 76.32 76.51 1,192,500 +0.40(+0.53%)
Jan 06, 2014 75.92 77.09 75.79 76.10 1,271,580 +0.21(+0.27%)
Jan 03, 2014 75.33 76.16 75.20 75.90 1,595,514 +0.66(+0.88%)
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.