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 (%)
Nov 30, 2017 155.51 158.33 155.08 156.50 1,468,395 +1.61(+1.04%)
Nov 29, 2017 153.08 155.71 152.29 154.89 1,206,559 +1.22(+0.79%)
Nov 28, 2017 151.14 153.87 150.31 153.67 879,433 +3.18(+2.11%)
Nov 27, 2017 150.02 151.84 149.52 150.49 1,024,073 +0.20(+0.13%)
Nov 24, 2017 150.74 152.54 149.31 150.29 782,763 -0.11(-0.07%)
Nov 22, 2017 151.72 152.06 149.65 150.40 1,073,346 -0.41(-0.27%)
Nov 21, 2017 149.25 152.10 149.16 150.81 1,343,954 +2.15(+1.45%)
Nov 20, 2017 146.95 149.90 146.95 148.66 1,046,637 +1.38(+0.94%)
Nov 17, 2017 144.99 148.32 144.67 147.28 1,637,935 +1.70(+1.17%)
Nov 16, 2017 142.29 145.78 140.96 145.58 1,613,308 +4.89(+3.47%)
Nov 15, 2017 141.28 142.14 138.72 140.70 1,078,508 -1.46(-1.03%)
Nov 14, 2017 141.06 143.44 141.06 142.16 1,133,213 +0.25(+0.18%)
Nov 13, 2017 142.47 142.99 140.89 141.90 1,338,911 -1.67(-1.16%)
Nov 10, 2017 142.24 144.23 142.24 143.57 757,443 +1.20(+0.84%)
Nov 09, 2017 143.27 144.63 140.37 142.38 1,064,872 -3.58(-2.45%)
Nov 08, 2017 144.17 146.06 143.76 145.96 935,115 +1.17(+0.81%)
Nov 07, 2017 145.62 146.65 143.82 144.79 779,422 -0.83(-0.57%)
Nov 06, 2017 142.54 145.74 142.40 145.62 1,113,130 +3.62(+2.55%)
Nov 03, 2017 142.38 143.27 141.76 142.00 721,705 -0.85(-0.60%)
Nov 02, 2017 140.69 144.12 140.32 142.86 1,046,041 +1.88(+1.33%)
Nov 01, 2017 140.66 141.88 139.93 140.98 1,169,310 +2.15(+1.55%)
Oct 31, 2017 140.91 142.11 138.59 138.83 1,354,276 -2.07(-1.47%)
Oct 30, 2017 142.60 143.97 140.57 140.90 1,280,831 -2.31(-1.61%)
Oct 27, 2017 138.69 143.33 138.69 143.21 1,391,803 +4.61(+3.33%)
Oct 26, 2017 137.13 139.56 136.69 138.60 2,059,494 +2.29(+1.68%)
Oct 25, 2017 140.57 141.40 135.60 136.31 2,555,790 -4.94(-3.49%)
Oct 24, 2017 139.78 142.78 139.52 141.25 1,447,496 +2.41(+1.74%)
Oct 23, 2017 141.74 141.94 138.56 138.83 1,398,598 -2.87(-2.02%)
Oct 20, 2017 142.10 143.94 141.34 141.70 2,573,173 +0.00(+0.00%)
Oct 19, 2017 142.09 144.84 138.30 141.70 3,012,176 +0.08(+0.06%)
Oct 18, 2017 141.37 141.89 139.50 141.62 1,957,513 +0.96(+0.68%)
Oct 17, 2017 142.71 142.91 140.33 140.66 1,554,685 -2.40(-1.68%)
Oct 16, 2017 143.16 143.93 141.75 143.06 1,226,949 +1.55(+1.10%)
Oct 13, 2017 142.19 142.84 140.75 141.51 902,060 +0.20(+0.14%)
Oct 12, 2017 138.35 141.65 137.54 141.31 1,141,476 +1.81(+1.30%)
Oct 11, 2017 139.18 139.77 138.27 139.50 842,024 +0.60(+0.43%)
Oct 10, 2017 140.91 141.49 137.72 138.90 1,126,859 -0.92(-0.66%)
Oct 09, 2017 139.99 140.21 138.45 139.82 826,299 +0.25(+0.18%)
Oct 06, 2017 138.78 140.39 138.36 139.58 881,797 +0.25(+0.18%)
Oct 05, 2017 138.89 140.47 138.18 139.32 1,016,756 +1.21(+0.87%)
Oct 04, 2017 139.56 139.65 136.85 138.12 1,685,875 -1.92(-1.37%)
Oct 03, 2017 137.09 140.04 136.38 140.04 1,702,012 +3.44(+2.52%)
Oct 02, 2017 136.59 137.13 134.28 136.59 1,394,332 +0.45(+0.33%)
Sep 29, 2017 135.38 137.36 134.40 136.14 1,247,758 +0.76(+0.56%)
Sep 28, 2017 133.23 135.74 132.65 135.39 1,059,013 +2.24(+1.68%)
Sep 27, 2017 132.11 134.55 131.64 133.15 1,260,294 +1.72(+1.31%)
Sep 26, 2017 129.92 132.05 129.55 131.43 1,060,533 +1.70(+1.31%)
Sep 25, 2017 130.24 130.49 128.76 129.74 1,043,384 -0.10(-0.08%)
Sep 22, 2017 127.29 130.32 126.60 129.83 1,017,058 +2.15(+1.68%)
Sep 21, 2017 128.75 128.75 127.47 127.69 911,912 -0.61(-0.47%)
Sep 20, 2017 127.57 129.82 127.29 128.29 1,061,488 +0.83(+0.65%)
Sep 19, 2017 127.08 127.53 125.72 127.46 862,805 +0.45(+0.36%)
Sep 18, 2017 125.70 127.09 125.69 127.01 937,648 +1.30(+1.04%)
Sep 15, 2017 124.77 126.41 124.59 125.70 1,140,840 +0.73(+0.58%)
Sep 14, 2017 125.87 126.34 124.42 124.98 1,326,677 -1.43(-1.13%)
Sep 13, 2017 125.11 127.20 123.75 126.41 1,462,566 +1.11(+0.89%)
Sep 12, 2017 124.73 126.08 123.81 125.30 1,445,652 +2.61(+2.13%)
Sep 11, 2017 123.05 123.98 121.14 122.69 2,216,032 -1.63(-1.31%)
Sep 08, 2017 121.19 125.61 121.19 124.32 2,666,350 +3.53(+2.92%)
Sep 07, 2017 119.23 120.86 118.08 120.79 1,907,058 +1.89(+1.59%)
Sep 06, 2017 118.21 119.16 117.55 118.89 1,466,907 +2.03(+1.74%)
Sep 05, 2017 118.30 119.40 115.65 116.86 1,537,435 -1.44(-1.22%)
Sep 01, 2017 116.16 118.35 116.16 118.30 1,677,892 +2.45(+2.12%)
Aug 31, 2017 117.35 118.45 115.34 115.85 1,767,338 -1.11(-0.95%)
Aug 30, 2017 112.95 117.56 111.09 116.96 3,267,061 +4.17(+3.70%)
Aug 29, 2017 107.53 113.37 107.38 112.79 2,997,385 +4.15(+3.82%)
Aug 28, 2017 106.47 108.70 106.19 108.64 1,363,424 +3.39(+3.22%)
Aug 25, 2017 106.03 106.36 104.53 105.25 1,093,464 -0.34(-0.32%)
Aug 24, 2017 106.96 107.71 105.32 105.60 992,130 -1.06(-0.99%)
Aug 23, 2017 109.28 109.65 106.66 106.66 1,038,714 -3.68(-3.34%)
Aug 22, 2017 106.96 110.45 106.96 110.34 1,404,941 +3.97(+3.73%)
Aug 21, 2017 109.62 109.77 105.66 106.37 1,392,746 -3.40(-3.09%)
Aug 18, 2017 110.85 111.09 108.58 109.77 1,438,793 +0.04(+0.04%)
Aug 17, 2017 113.58 113.83 109.50 109.73 2,109,711 -0.15(-0.13%)
Aug 16, 2017 110.71 111.21 109.08 109.88 1,014,904 -0.02(-0.02%)
Aug 15, 2017 110.98 111.10 109.51 109.89 694,935 -0.21(-0.19%)
Aug 14, 2017 110.89 111.30 109.89 110.10 1,233,664 +0.65(+0.59%)
Aug 11, 2017 109.33 110.15 108.63 109.45 1,001,416 -0.08(-0.07%)
Aug 10, 2017 112.56 113.34 109.47 109.53 1,730,210 -3.62(-3.20%)
Aug 09, 2017 113.91 114.62 112.45 113.15 963,205 -2.03(-1.76%)
Aug 08, 2017 115.20 117.18 114.69 115.18 864,915 -0.71(-0.61%)
Aug 07, 2017 116.30 116.61 115.24 115.89 846,325 -0.27(-0.23%)
Aug 04, 2017 115.01 116.44 114.82 116.16 938,201 +2.02(+1.77%)
Aug 03, 2017 113.32 114.89 113.05 114.13 1,199,765 +1.26(+1.11%)
Aug 02, 2017 113.70 114.85 111.92 112.88 1,332,042 -1.50(-1.31%)
Aug 01, 2017 117.23 117.33 113.50 114.38 1,628,301 -2.35(-2.02%)
Jul 31, 2017 117.68 118.00 116.20 116.73 886,294 -0.76(-0.64%)
Jul 28, 2017 118.35 118.68 116.80 117.49 1,130,516 -1.02(-0.86%)
Jul 27, 2017 117.94 118.96 116.49 118.51 1,108,063 +0.59(+0.50%)
Jul 26, 2017 119.88 119.88 117.52 117.92 967,631 -0.99(-0.83%)
Jul 25, 2017 117.53 120.66 117.45 118.91 1,782,720 +2.74(+2.36%)
Jul 24, 2017 117.26 118.21 115.33 116.17 1,381,654 -0.90(-0.77%)
Jul 21, 2017 118.49 119.26 117.02 117.08 1,816,184 -3.17(-2.64%)
Jul 20, 2017 121.68 123.90 119.12 120.25 3,649,911 +3.77(+3.23%)
Jul 19, 2017 115.28 116.96 114.85 116.48 1,814,665 +1.20(+1.04%)
Jul 18, 2017 115.14 115.64 114.12 115.28 1,756,273 -0.30(-0.26%)
Jul 17, 2017 116.40 117.20 114.97 115.59 1,534,763 +0.57(+0.49%)
Jul 14, 2017 112.92 115.45 112.19 115.02 1,284,507 +2.42(+2.15%)
Jul 13, 2017 113.93 113.93 111.22 112.59 1,879,441 +0.47(+0.42%)
Jul 12, 2017 112.58 115.12 111.92 112.12 1,282,240 +0.56(+0.50%)
Jul 11, 2017 111.70 111.94 109.83 111.56 833,134 +0.15(+0.13%)
Jul 10, 2017 109.96 112.50 109.01 111.42 1,136,084 +0.97(+0.88%)
Jul 07, 2017 110.29 110.91 109.03 110.44 1,044,301 +0.20(+0.18%)
Jul 06, 2017 112.04 113.24 109.83 110.25 2,294,097 -1.89(-1.68%)
Jul 05, 2017 111.63 115.35 110.65 112.13 1,942,424 +1.04(+0.94%)
Jul 03, 2017 111.47 112.92 110.49 111.09 762,167 +0.49(+0.44%)
Jun 30, 2017 108.64 111.74 108.45 110.60 2,104,620 +2.95(+2.74%)
Jun 29, 2017 107.66 111.53 106.75 107.65 2,474,704 +1.19(+1.11%)
Jun 28, 2017 105.09 107.05 104.82 106.46 1,288,453 +2.66(+2.56%)
Jun 27, 2017 104.79 106.62 103.77 103.80 1,317,311 -0.32(-0.31%)
Jun 26, 2017 103.00 105.17 103.00 104.12 878,818 +1.24(+1.20%)
Jun 23, 2017 102.05 103.78 101.35 102.89 1,610,141 +1.01(+0.99%)
Jun 22, 2017 100.26 102.40 99.40 101.88 1,403,415 +2.16(+2.16%)
Jun 21, 2017 102.31 102.77 98.74 99.72 1,938,962 -2.25(-2.20%)
Jun 20, 2017 104.23 104.23 100.50 101.97 2,132,787 -2.98(-2.84%)
Jun 19, 2017 103.66 105.44 103.41 104.95 1,037,577 +1.72(+1.66%)
Jun 16, 2017 101.72 103.25 100.81 103.23 1,918,141 +1.68(+1.65%)
Jun 15, 2017 101.82 103.70 100.94 101.55 2,182,140 -1.30(-1.26%)
Jun 14, 2017 109.16 109.16 102.12 102.85 3,106,906 -6.72(-6.13%)
Jun 13, 2017 109.27 109.86 107.59 109.57 1,645,669 -0.16(-0.14%)
Jun 12, 2017 108.60 110.39 107.86 109.73 1,983,645 +1.57(+1.45%)
Jun 09, 2017 104.84 108.73 104.61 108.16 2,159,270 +3.61(+3.45%)
Jun 08, 2017 106.06 102.91 104.55 1,266,253 +1.26(+1.22%)
Jun 07, 2017 104.67 104.81 102.62 103.29 1,524,700 -1.04(-1.00%)
Jun 06, 2017 103.08 104.59 101.54 104.33 2,031,867 +0.57(+0.55%)
Jun 05, 2017 106.37 106.37 102.29 103.76 2,910,919 -2.70(-2.54%)
Jun 02, 2017 107.61 107.66 106.14 106.46 1,612,931 -1.45(-1.35%)
Jun 01, 2017 107.53 110.26 106.97 107.91 1,792,800 +1.22(+1.14%)
May 31, 2017 108.28 108.99 104.33 106.69 2,170,009 -1.88(-1.74%)
May 30, 2017 108.66 109.97 107.91 108.58 1,143,524 -0.51(-0.47%)
May 26, 2017 108.92 109.77 107.89 109.09 802,348 -0.22(-0.21%)
May 25, 2017 108.78 111.80 108.20 109.31 1,717,057 +0.58(+0.53%)
May 24, 2017 109.13 111.23 108.21 108.74 1,485,750 -0.48(-0.44%)
May 23, 2017 108.51 109.23 107.22 109.22 1,067,853 +0.69(+0.63%)
May 22, 2017 108.61 109.18 107.15 108.53 1,026,202 +0.49(+0.45%)
May 19, 2017 104.92 108.52 104.91 108.04 1,738,727 +3.53(+3.38%)
May 18, 2017 102.26 105.39 100.81 104.51 2,638,067 +1.37(+1.33%)
May 17, 2017 109.63 107.94 102.76 103.13 2,441,249 -6.50(-5.93%)
May 16, 2017 111.55 111.89 108.55 109.63 1,382,821 -2.07(-1.85%)
May 15, 2017 111.02 112.60 110.54 111.70 1,358,469 +1.64(+1.49%)
May 12, 2017 111.47 111.53 109.16 110.06 1,222,952 -2.23(-1.98%)
May 11, 2017 111.67 113.02 109.30 112.29 1,519,794 +0.20(+0.18%)
May 10, 2017 109.66 112.80 109.28 112.09 1,813,884 +2.48(+2.26%)
May 09, 2017 109.92 110.44 108.99 109.61 1,349,427 +0.02(+0.02%)
May 08, 2017 108.67 110.05 108.61 109.59 2,255,046 +2.67(+2.50%)
May 05, 2017 105.56 107.01 104.85 106.92 1,391,286 +1.57(+1.49%)
May 04, 2017 105.69 105.91 103.75 105.35 1,636,665 -0.33(-0.32%)
May 03, 2017 105.66 106.73 104.61 105.69 1,461,604 -0.90(-0.85%)
May 02, 2017 106.94 107.73 105.61 106.59 1,427,609 -0.25(-0.24%)
May 01, 2017 107.75 107.94 105.06 106.84 1,671,306 -0.77(-0.71%)
Apr 28, 2017 109.84 110.77 107.18 107.61 2,611,179 +0.14(+0.13%)
Apr 27, 2017 110.78 111.28 105.99 107.47 2,852,185 -3.81(-3.42%)
Apr 26, 2017 111.18 112.71 111.05 111.28 1,563,640 +0.10(+0.09%)
Apr 25, 2017 112.21 113.07 110.42 111.18 2,059,805 -0.25(-0.23%)
Apr 24, 2017 111.58 112.64 110.99 111.44 2,638,426 +2.06(+1.88%)
Apr 21, 2017 110.79 111.13 106.78 109.37 3,814,829 -1.75(-1.57%)
Apr 20, 2017 111.61 112.49 108.53 111.12 7,063,880 -6.09(-5.20%)
Apr 19, 2017 118.70 120.30 116.75 117.22 2,889,664 -0.40(-0.34%)
Apr 18, 2017 117.53 118.25 115.72 117.62 1,364,423 -1.07(-0.90%)
Apr 17, 2017 117.76 118.71 116.82 118.69 1,327,775 +1.63(+1.39%)
Apr 13, 2017 119.05 120.90 117.02 117.06 1,349,428 -1.80(-1.52%)
Apr 12, 2017 123.21 123.70 118.56 118.86 1,534,629 -4.71(-3.81%)
Apr 11, 2017 123.63 124.19 121.70 123.57 972,401 -0.03(-0.02%)
Apr 10, 2017 122.04 124.20 121.62 123.60 1,469,790 +2.50(+2.07%)
Apr 07, 2017 121.28 123.08 120.78 121.10 1,288,747 -0.58(-0.48%)
Apr 06, 2017 119.24 122.62 118.93 121.68 1,287,401 +2.89(+2.43%)
Apr 05, 2017 122.66 124.39 118.03 118.79 1,689,157 -2.66(-2.19%)
Apr 04, 2017 120.82 122.55 120.43 121.45 847,399 -0.06(-0.05%)
Apr 03, 2017 122.77 122.94 119.34 121.51 1,282,005 -1.20(-0.98%)
Mar 31, 2017 121.04 123.83 120.88 122.71 997,990 +0.86(+0.71%)
Mar 30, 2017 121.35 122.22 120.67 121.85 890,349 +0.52(+0.43%)
Mar 29, 2017 120.76 122.69 120.28 121.33 1,089,951 +0.39(+0.32%)
Mar 28, 2017 117.35 122.33 116.99 120.93 1,667,793 +3.61(+3.08%)
Mar 27, 2017 115.26 117.75 112.97 117.32 1,449,304 -1.11(-0.94%)
Mar 24, 2017 119.06 120.45 117.29 118.43 1,283,875 -0.13(-0.11%)
Mar 23, 2017 117.46 120.19 117.19 118.56 1,078,806 +0.43(+0.37%)
Mar 22, 2017 117.10 119.21 115.93 118.13 1,420,842 +0.36(+0.31%)
Mar 21, 2017 122.98 123.40 117.35 117.76 1,829,681 -4.89(-3.98%)
Mar 20, 2017 122.14 123.48 120.71 122.65 968,146 -0.20(-0.16%)
Mar 17, 2017 123.37 124.41 122.81 122.85 996,641 -0.09(-0.07%)
Mar 16, 2017 124.62 126.06 122.58 122.94 1,395,820 -1.05(-0.85%)
Mar 15, 2017 120.89 124.66 120.46 123.98 2,175,819 +4.15(+3.46%)
Mar 14, 2017 119.87 119.89 117.26 119.83 2,088,784 -2.04(-1.67%)
Mar 13, 2017 120.68 122.72 120.68 121.88 1,388,795 +1.23(+1.02%)
Mar 10, 2017 121.53 122.47 119.07 120.65 1,481,713 +0.95(+0.80%)
Mar 09, 2017 121.68 122.88 118.33 119.70 3,135,728 -2.28(-1.87%)
Mar 08, 2017 126.66 127.54 121.84 121.97 2,048,418 -3.78(-3.00%)
Mar 07, 2017 126.95 128.06 125.08 125.75 1,525,661 -1.60(-1.26%)
Mar 06, 2017 124.84 127.72 124.53 127.35 1,471,045 +1.04(+0.82%)
Mar 03, 2017 126.60 127.71 124.55 126.31 1,498,894 -0.28(-0.23%)
Mar 02, 2017 130.62 130.75 126.24 126.60 1,998,819 -4.27(-3.26%)
Mar 01, 2017 128.34 131.77 128.32 130.86 2,536,579 +5.23(+4.16%)
Feb 28, 2017 124.44 126.28 123.64 125.63 1,568,690 -0.18(-0.14%)
Feb 27, 2017 122.38 126.45 121.89 125.81 1,782,209 +3.98(+3.27%)
Feb 24, 2017 117.13 122.37 116.88 121.83 2,312,628 +3.19(+2.69%)
Feb 23, 2017 126.64 127.43 118.09 118.64 3,124,224 -7.03(-5.59%)
Feb 22, 2017 125.45 125.74 123.98 125.66 1,146,594 -0.85(-0.68%)
Feb 21, 2017 124.28 127.10 124.07 126.52 1,336,618 +2.85(+2.30%)
Feb 17, 2017 123.67 123.67 123.67 0 -1.80(-1.43%)
Feb 16, 2017 126.26 126.86 124.06 125.47 1,008,184 -1.30(-1.02%)
Feb 15, 2017 126.09 127.14 124.81 126.76 1,156,883 +0.38(+0.30%)
Feb 14, 2017 124.86 126.59 123.70 126.38 971,722 +0.99(+0.79%)
Feb 13, 2017 124.93 126.50 124.77 125.39 1,823,942 +0.65(+0.52%)
Feb 10, 2017 123.79 125.15 123.05 124.74 1,338,779 +1.65(+1.34%)
Feb 09, 2017 122.32 124.27 121.45 123.09 1,561,140 +0.78(+0.63%)
Feb 08, 2017 123.53 123.53 120.76 122.32 1,898,895 -1.56(-1.26%)
Feb 07, 2017 124.31 125.10 123.05 123.88 1,278,975 -0.07(-0.05%)
Feb 06, 2017 125.41 126.31 123.52 123.95 1,408,240 -2.30(-1.82%)
Feb 03, 2017 125.61 127.17 125.43 126.24 1,606,492 +1.53(+1.23%)
Feb 02, 2017 124.96 126.49 123.92 124.71 1,798,373 -2.75(-2.16%)
Feb 01, 2017 125.28 128.74 125.14 127.46 2,922,877 +3.32(+2.67%)
Jan 31, 2017 126.59 127.17 121.81 124.14 3,740,616 -2.22(-1.75%)
Jan 30, 2017 126.33 126.52 122.80 126.36 2,807,237 +0.50(+0.40%)
Jan 27, 2017 124.23 126.23 122.86 125.86 2,518,345 +1.18(+0.94%)
Jan 26, 2017 121.11 126.97 119.77 124.68 6,651,012 +12.56(+11.20%)
Jan 25, 2017 112.85 113.45 110.48 112.12 3,101,024 +0.64(+0.57%)
Jan 24, 2017 109.07 112.33 108.46 111.48 1,817,671 +3.43(+3.18%)
Jan 23, 2017 108.90 109.17 107.36 108.05 1,337,191 -1.06(-0.97%)
Jan 20, 2017 108.90 109.85 108.37 109.11 1,276,184 +0.73(+0.67%)
Jan 19, 2017 108.64 110.39 107.56 108.38 1,645,536 -0.56(-0.51%)
Jan 18, 2017 105.46 109.22 105.09 108.94 2,106,838 +3.72(+3.53%)
Jan 17, 2017 104.72 106.09 103.67 105.22 1,242,888 +0.18(+0.17%)
Jan 13, 2017 105.05 105.05 105.05 0 +0.50(+0.48%)
Jan 12, 2017 106.96 107.30 103.36 104.55 1,519,380 -2.67(-2.49%)
Jan 11, 2017 106.87 107.93 105.67 107.22 1,567,721 +0.35(+0.33%)
Jan 10, 2017 104.81 108.54 104.81 106.86 2,179,819 +2.69(+2.58%)
Jan 09, 2017 106.10 106.86 104.13 104.17 1,845,929 -3.16(-2.94%)
Jan 06, 2017 108.23 108.92 106.87 107.33 1,169,641 -0.76(-0.70%)
Jan 05, 2017 107.84 109.72 106.19 108.09 1,374,033 +0.28(+0.26%)
Jan 04, 2017 107.45 108.43 106.37 107.81 1,111,656 +0.55(+0.51%)
Jan 03, 2017 105.86 108.72 105.29 107.26 1,939,162 +3.66(+3.53%)
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%)
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.