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

United Rentals (NY: URI )

675.85 +1.58 (+0.23%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 8, 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 29, 2006 25.31 25.44 24.85 24.95 683,898 -0.35(-1.40%)
Dec 28, 2006 25.28 25.54 25.25 25.31 731,183 +0.02(+0.08%)
Dec 27, 2006 24.91 25.29 24.87 25.29 446,760 +0.39(+1.58%)
Dec 26, 2006 24.89 24.93 24.66 24.90 378,890 +0.02(+0.08%)
Dec 22, 2006 25.13 25.13 24.71 24.88 450,021 -0.26(-1.02%)
Dec 21, 2006 25.31 25.41 25.07 25.13 768,685 -0.20(-0.78%)
Dec 20, 2006 24.43 25.45 24.39 25.33 1,328,053 +0.90(+3.70%)
Dec 19, 2006 24.45 24.50 24.20 24.42 1,097,437 -0.27(-1.11%)
Dec 18, 2006 24.53 24.83 24.44 24.70 767,767 +0.20(+0.80%)
Dec 15, 2006 25.03 25.12 24.47 24.50 1,030,484 -0.48(-1.92%)
Dec 14, 2006 24.92 25.15 24.34 24.98 1,720,293 -0.57(-2.23%)
Dec 13, 2006 25.61 25.69 25.47 25.55 701,426 +0.14(+0.54%)
Dec 12, 2006 25.66 25.76 25.30 25.42 1,248,871 -0.31(-1.22%)
Dec 11, 2006 25.86 25.87 25.33 25.73 894,132 -0.13(-0.49%)
Dec 08, 2006 25.73 26.08 25.61 25.86 918,386 +0.08(+0.30%)
Dec 07, 2006 25.56 25.80 25.33 25.78 1,264,768 +0.34(+1.35%)
Dec 06, 2006 25.13 25.67 24.90 25.43 1,108,952 +0.39(+1.57%)
Dec 05, 2006 24.73 25.13 24.61 25.04 636,613 +0.39(+1.59%)
Dec 04, 2006 24.53 24.71 24.39 24.65 622,652 +0.19(+0.76%)
Dec 01, 2006 24.29 24.85 24.12 24.46 687,363 -0.13(-0.52%)
Nov 30, 2006 24.39 24.63 24.10 24.59 542,655 +0.26(+1.05%)
Nov 29, 2006 24.16 24.39 24.06 24.34 801,091 +0.37(+1.56%)
Nov 28, 2006 23.90 24.03 23.60 23.96 750,749 +0.06(+0.25%)
Nov 27, 2006 24.34 24.59 23.83 23.90 906,565 -0.43(-1.77%)
Nov 24, 2006 24.29 24.38 24.14 24.34 275,556 +0.01(+0.04%)
Nov 22, 2006 24.32 24.39 24.15 24.33 617,149 -0.05(-0.20%)
Nov 21, 2006 24.45 24.51 24.26 24.38 438,302 +0.01(+0.04%)
Nov 20, 2006 24.32 24.40 24.04 24.37 411,602 +0.10(+0.40%)
Nov 17, 2006 24.55 24.68 24.11 24.27 839,001 -0.27(-1.08%)
Nov 16, 2006 24.53 24.88 24.40 24.53 1,615,634 +0.10(+0.40%)
Nov 15, 2006 23.84 24.49 23.72 24.43 1,157,256 +0.72(+3.02%)
Nov 14, 2006 23.32 23.79 23.16 23.72 978,104 +0.40(+1.73%)
Nov 13, 2006 22.70 23.40 22.70 23.32 1,011,631 +0.62(+2.72%)
Nov 10, 2006 22.54 22.73 22.32 22.70 536,540 +0.17(+0.74%)
Nov 09, 2006 22.66 22.87 22.35 22.53 1,117,105 -0.03(-0.13%)
Nov 08, 2006 22.06 22.82 22.04 22.56 900,654 +0.43(+1.95%)
Nov 07, 2006 22.17 22.29 21.99 22.13 734,444 -0.08(-0.35%)
Nov 06, 2006 22.16 22.37 22.07 22.21 919,609 +0.19(+0.85%)
Nov 03, 2006 22.34 22.49 21.60 22.02 1,209,637 -0.21(-0.93%)
Nov 02, 2006 22.10 22.36 22.04 22.23 1,186,096 -0.16(-0.70%)
Nov 01, 2006 23.16 23.26 22.01 22.38 3,932,288 -0.86(-3.71%)
Oct 31, 2006 23.91 24.01 23.10 23.25 1,707,860 -0.51(-2.15%)
Oct 30, 2006 23.81 24.03 23.66 23.76 921,647 -0.15(-0.62%)
Oct 27, 2006 24.35 24.35 23.82 23.90 1,015,605 -0.43(-1.77%)
Oct 26, 2006 24.18 24.36 23.76 24.34 848,376 +0.35(+1.47%)
Oct 25, 2006 24.28 24.43 23.89 23.98 774,697 -0.18(-0.73%)
Oct 24, 2006 24.33 24.54 23.98 24.16 792,021 -0.07(-0.28%)
Oct 23, 2006 23.99 24.27 23.78 24.23 848,987 +0.10(+0.41%)
Oct 20, 2006 24.90 24.91 23.77 24.13 1,930,425 -1.01(-4.02%)
Oct 19, 2006 25.31 25.37 25.02 25.14 759,105 -0.17(-0.66%)
Oct 18, 2006 25.32 25.51 25.17 25.31 812,199 +0.18(+0.70%)
Oct 17, 2006 25.08 25.32 24.92 25.13 796,607 +0.05(+0.20%)
Oct 16, 2006 24.93 25.37 24.91 25.08 914,004 +0.37(+1.51%)
Oct 13, 2006 24.70 24.78 24.56 24.71 520,948 +0.02(+0.08%)
Oct 12, 2006 24.53 24.77 24.21 24.69 1,479,792 +0.19(+0.76%)
Oct 11, 2006 24.29 24.70 23.95 24.50 836,555 +0.07(+0.28%)
Oct 10, 2006 24.45 24.65 24.14 24.43 907,992 -0.02(-0.08%)
Oct 09, 2006 23.91 24.73 23.55 24.45 1,420,890 +0.43(+1.80%)
Oct 06, 2006 23.49 24.24 23.33 24.02 1,007,861 +0.54(+2.30%)
Oct 05, 2006 23.45 23.73 23.10 23.48 1,311,544 -0.05(-0.21%)
Oct 04, 2006 23.02 23.68 22.68 23.53 1,265,787 +0.47(+2.04%)
Oct 03, 2006 22.77 23.40 22.57 23.06 1,339,568 +0.30(+1.34%)
Oct 02, 2006 22.88 23.20 22.46 22.76 730,469 -0.06(-0.26%)
Sep 29, 2006 22.91 23.15 22.60 22.81 670,242 -0.17(-0.73%)
Sep 28, 2006 22.39 23.44 22.39 22.98 902,692 +0.59(+2.63%)
Sep 27, 2006 22.93 23.11 22.24 22.39 735,055 -0.66(-2.85%)
Sep 26, 2006 22.47 23.25 22.47 23.05 1,085,616 +0.64(+2.85%)
Sep 25, 2006 22.03 22.52 21.57 22.41 693,783 +0.70(+3.21%)
Sep 22, 2006 21.90 21.90 21.29 21.72 604,105 -0.19(-0.85%)
Sep 21, 2006 21.96 22.14 21.54 21.90 1,098,354 -0.06(-0.27%)
Sep 20, 2006 22.42 22.67 21.86 21.96 870,592 -0.29(-1.32%)
Sep 19, 2006 22.42 22.44 21.91 22.26 1,370,955 -0.13(-0.57%)
Sep 18, 2006 22.29 22.81 22.19 22.38 670,650 -0.02(-0.09%)
Sep 15, 2006 22.36 22.48 22.10 22.40 716,712 +0.04(+0.18%)
Sep 14, 2006 22.93 22.95 22.21 22.36 849,905 -0.62(-2.69%)
Sep 13, 2006 22.37 23.03 22.32 22.98 1,008,472 +0.60(+2.67%)
Sep 12, 2006 21.23 22.38 21.05 22.38 919,201 +1.24(+5.85%)
Sep 11, 2006 21.59 21.60 20.82 21.15 910,030 -0.54(-2.49%)
Sep 08, 2006 21.51 21.78 21.33 21.69 877,114 +0.27(+1.28%)
Sep 07, 2006 21.66 21.97 21.05 21.41 1,030,484 -0.31(-1.45%)
Sep 06, 2006 22.45 22.59 21.43 21.73 1,310,932 -0.82(-3.66%)
Sep 05, 2006 22.37 22.62 22.18 22.55 1,323,161 +0.37(+1.68%)
Sep 01, 2006 21.39 22.23 21.28 22.18 1,532,274 +0.92(+4.34%)
Aug 31, 2006 20.21 21.25 20.19 21.25 1,116,799 +1.14(+5.66%)
Aug 30, 2006 20.31 20.40 19.93 20.12 484,771 -0.09(-0.44%)
Aug 29, 2006 20.62 20.66 19.99 20.20 665,045 -0.39(-1.91%)
Aug 28, 2006 20.14 20.63 19.97 20.60 581,074 +0.54(+2.69%)
Aug 25, 2006 20.23 20.31 19.93 20.06 438,506 -0.18(-0.87%)
Aug 24, 2006 20.40 20.45 19.87 20.23 698,165 -0.02(-0.10%)
Aug 23, 2006 21.16 21.16 20.19 20.25 957,518 -0.90(-4.27%)
Aug 22, 2006 21.26 21.60 21.10 21.16 675,542 -0.11(-0.51%)
Aug 21, 2006 21.26 21.59 21.05 21.26 698,063 -0.16(-0.73%)
Aug 18, 2006 21.78 21.78 21.16 21.42 888,425 -0.44(-2.02%)
Aug 17, 2006 21.64 22.36 21.64 21.86 1,094,991 +0.10(+0.45%)
Aug 16, 2006 21.29 21.93 21.10 21.76 1,279,239 +0.72(+3.40%)
Aug 15, 2006 20.57 21.13 20.49 21.05 1,289,939 +0.84(+4.18%)
Aug 14, 2006 19.92 20.56 19.87 20.20 2,730,396 +0.28(+1.43%)
Aug 11, 2006 20.47 20.57 19.87 19.92 2,380,957 -0.65(-3.15%)
Aug 10, 2006 20.99 21.15 20.37 20.57 2,052,306 -0.49(-2.33%)
Aug 09, 2006 21.96 21.96 20.80 21.06 3,402,473 -0.49(-2.28%)
Aug 08, 2006 23.26 23.89 21.28 21.55 8,649,567 -4.83(-18.30%)
Aug 07, 2006 27.80 27.93 26.32 26.38 1,201,178 -1.41(-5.08%)
Aug 04, 2006 28.72 29.44 27.56 27.79 596,462 -0.69(-2.41%)
Aug 03, 2006 27.60 28.80 27.38 28.48 911,762 +0.83(+3.02%)
Aug 02, 2006 27.28 27.93 27.18 27.64 937,137 +0.55(+2.03%)
Aug 01, 2006 27.33 27.43 26.72 27.09 846,236 -0.30(-1.11%)
Jul 31, 2006 27.03 27.45 26.72 27.40 746,877 +0.32(+1.20%)
Jul 28, 2006 26.69 27.28 26.46 27.07 680,535 +0.56(+2.11%)
Jul 27, 2006 26.51 26.79 26.35 26.51 817,090 +0.20(+0.75%)
Jul 26, 2006 26.54 26.59 26.01 26.32 1,069,107 -0.23(-0.85%)
Jul 25, 2006 25.78 26.56 25.45 26.54 1,105,589 +0.78(+3.01%)
Jul 24, 2006 25.20 25.89 25.09 25.77 793,346 +0.57(+2.26%)
Jul 21, 2006 25.76 25.77 25.04 25.20 741,679 -0.58(-2.25%)
Jul 20, 2006 27.46 27.46 25.58 25.78 1,278,526 -1.53(-5.61%)
Jul 19, 2006 26.43 27.32 26.27 27.31 1,002,561 +0.94(+3.57%)
Jul 18, 2006 26.76 27.02 26.00 26.37 1,050,254 -0.23(-0.85%)
Jul 17, 2006 27.20 27.23 26.47 26.59 980,855 -0.78(-2.83%)
Jul 14, 2006 27.95 27.95 26.98 27.37 1,033,745 -0.57(-2.04%)
Jul 13, 2006 28.85 28.85 27.80 27.94 1,045,872 -1.14(-3.91%)
Jul 12, 2006 29.66 29.70 28.87 29.08 483,039 -0.58(-1.95%)
Jul 11, 2006 29.40 29.77 29.05 29.65 577,303 +0.20(+0.67%)
Jul 10, 2006 29.92 29.98 29.39 29.46 508,618 -0.26(-0.89%)
Jul 07, 2006 30.17 30.42 29.70 29.72 472,033 -0.44(-1.46%)
Jul 06, 2006 30.50 31.25 30.07 30.16 829,727 -0.37(-1.22%)
Jul 05, 2006 31.05 31.09 29.95 30.54 979,530 -0.51(-1.64%)
Jul 03, 2006 31.38 31.39 30.52 31.05 775,512 -0.33(-1.06%)
Jun 30, 2006 30.03 31.38 29.73 31.38 4,111,645 +1.51(+5.06%)
Jun 29, 2006 28.16 30.00 28.11 29.87 1,444,838 +2.00(+7.18%)
Jun 28, 2006 27.96 28.62 27.59 27.87 876,197 +0.21(+0.74%)
Jun 27, 2006 28.98 29.13 27.56 27.66 852,656 -1.24(-4.28%)
Jun 26, 2006 28.75 29.01 28.44 28.90 934,895 +0.17(+0.58%)
Jun 23, 2006 28.11 29.00 27.98 28.73 689,095 +0.49(+1.74%)
Jun 22, 2006 28.02 28.40 27.72 28.24 900,145 +0.04(+0.14%)
Jun 21, 2006 27.46 28.58 27.46 28.20 826,364 +0.82(+3.01%)
Jun 20, 2006 27.49 27.67 27.16 27.38 843,586 -0.11(-0.39%)
Jun 19, 2006 28.21 28.25 27.34 27.49 983,810 -0.56(-1.99%)
Jun 16, 2006 28.15 28.46 27.47 28.05 1,954,883 -0.05(-0.17%)
Jun 15, 2006 26.64 28.31 26.64 28.09 1,556,019 +1.63(+6.15%)
Jun 14, 2006 25.89 26.47 25.56 26.47 1,319,085 +0.58(+2.24%)
Jun 13, 2006 26.39 26.92 25.73 25.89 1,717,847 -0.60(-2.26%)
Jun 12, 2006 28.41 28.59 26.47 26.48 1,933,992 -1.83(-6.45%)
Jun 09, 2006 28.65 29.11 28.09 28.31 825,956 -0.23(-0.79%)
Jun 08, 2006 29.27 29.28 26.80 28.54 2,442,407 -0.82(-2.81%)
Jun 07, 2006 29.73 30.16 29.29 29.36 1,090,915 -0.25(-0.83%)
Jun 06, 2006 31.45 31.57 29.34 29.61 1,530,338 -1.72(-5.48%)
Jun 05, 2006 32.68 32.68 31.30 31.32 695,312 -1.48(-4.52%)
Jun 02, 2006 32.87 33.31 32.59 32.80 1,013,873 +0.26(+0.78%)
Jun 01, 2006 31.97 32.68 31.74 32.55 1,039,452 +0.58(+1.81%)
May 31, 2006 32.03 32.14 31.49 31.97 884,349 +0.32(+1.02%)
May 30, 2006 31.55 31.87 31.01 31.65 925,112 -0.14(-0.43%)
May 26, 2006 31.54 32.03 31.41 31.78 684,204 +0.31(+1.00%)
May 25, 2006 30.62 31.47 30.57 31.47 747,692 +1.00(+3.28%)
May 24, 2006 30.94 31.21 29.69 30.47 1,031,299 -0.37(-1.21%)
May 23, 2006 30.91 31.39 30.67 30.84 866,006 +0.40(+1.32%)
May 22, 2006 30.89 31.17 30.30 30.44 1,064,113 -0.42(-1.37%)
May 19, 2006 31.00 31.16 30.17 30.86 998,077 -0.22(-0.69%)
May 18, 2006 31.38 31.85 30.95 31.08 693,171 -0.34(-1.09%)
May 17, 2006 32.55 32.80 31.30 31.42 1,079,603 -1.37(-4.19%)
May 16, 2006 32.92 33.44 32.53 32.79 787,028 -0.03(-0.09%)
May 15, 2006 33.00 33.12 32.50 32.82 1,002,969 -0.37(-1.12%)
May 12, 2006 35.15 35.16 33.17 33.20 1,607,380 -2.01(-5.71%)
May 11, 2006 35.92 36.01 34.80 35.21 1,626,946 -0.88(-2.45%)
May 10, 2006 36.86 36.86 34.49 36.09 2,741,402 -0.78(-2.10%)
May 09, 2006 36.50 37.13 36.26 36.87 1,261,609 +0.65(+1.79%)
May 08, 2006 36.06 36.65 35.96 36.22 947,124 +0.16(+0.44%)
May 05, 2006 35.64 36.21 35.40 36.06 774,901 +0.62(+1.74%)
May 04, 2006 35.47 35.49 35.05 35.44 537,050 +0.04(+0.11%)
May 03, 2006 35.42 35.56 35.13 35.40 545,100 -0.01(-0.03%)
May 02, 2006 34.69 35.50 34.54 35.41 637,836 +0.59(+1.69%)
May 01, 2006 35.15 35.31 34.59 34.83 658,319 -0.18(-0.50%)
Apr 28, 2006 35.11 35.51 34.69 35.00 755,844 -0.12(-0.34%)
Apr 27, 2006 35.55 35.69 34.84 35.12 780,608 -0.43(-1.21%)
Apr 26, 2006 34.43 35.71 34.32 35.55 967,098 +1.21(+3.51%)
Apr 25, 2006 34.18 34.43 33.97 34.34 1,288,207 +0.01(+0.03%)
Apr 24, 2006 34.49 34.69 34.25 34.34 510,758 -0.19(-0.54%)
Apr 21, 2006 34.78 34.91 34.15 34.52 728,533 +0.34(+1.00%)
Apr 20, 2006 34.51 34.84 34.09 34.18 1,019,478 -0.39(-1.14%)
Apr 19, 2006 34.40 34.84 34.12 34.57 635,696 +0.19(+0.54%)
Apr 18, 2006 33.56 34.41 33.56 34.38 1,101,921 +0.87(+2.61%)
Apr 17, 2006 34.25 34.39 33.33 33.51 1,038,535 -0.20(-0.58%)
Apr 13, 2006 33.95 33.94 29.44 33.71 2,007,059 -0.25(-0.72%)
Apr 12, 2006 33.68 34.06 33.53 33.95 606,143 +0.28(+0.85%)
Apr 11, 2006 34.16 34.22 33.50 33.67 990,536 -0.49(-1.44%)
Apr 10, 2006 34.66 34.76 33.95 34.16 588,003 -0.43(-1.25%)
Apr 07, 2006 35.40 35.49 34.34 34.59 635,696 -0.62(-1.76%)
Apr 06, 2006 35.28 35.57 34.88 35.21 580,258 -0.07(-0.19%)
Apr 05, 2006 34.87 35.47 34.87 35.28 736,584 +0.50(+1.44%)
Apr 04, 2006 34.56 35.06 34.54 34.78 1,777,565 -0.30(-0.87%)
Apr 03, 2006 34.10 35.88 34.05 35.08 2,537,180 +1.23(+3.62%)
Mar 31, 2006 32.14 34.82 31.28 33.85 3,264,797 +1.84(+5.73%)
Mar 30, 2006 32.88 33.34 32.00 32.02 590,959 -0.83(-2.54%)
Mar 29, 2006 32.07 32.97 31.98 32.85 701,426 +0.88(+2.76%)
Mar 28, 2006 31.84 32.76 31.84 31.97 697,553 +0.37(+1.18%)
Mar 27, 2006 31.45 31.87 31.45 31.60 462,046 +0.01(+0.03%)
Mar 24, 2006 31.62 32.24 31.53 31.59 793,244 +0.04(+0.12%)
Mar 23, 2006 31.87 31.88 31.17 31.55 1,531,052 -0.33(-1.05%)
Mar 22, 2006 31.92 32.18 31.75 31.88 821,880 -0.03(-0.09%)
Mar 21, 2006 32.71 32.77 31.91 31.91 998,791 -0.81(-2.49%)
Mar 20, 2006 33.17 33.28 32.71 32.73 999,708 -0.44(-1.33%)
Mar 17, 2006 33.47 33.63 33.08 33.17 1,286,678 -0.30(-0.91%)
Mar 16, 2006 33.35 33.85 33.15 33.47 1,078,176 +0.23(+0.68%)
Mar 15, 2006 32.87 33.36 32.51 33.25 634,473 +0.33(+1.01%)
Mar 14, 2006 31.95 32.91 31.64 32.91 813,218 +0.96(+3.01%)
Mar 13, 2006 30.91 31.98 30.91 31.95 1,198,631 +1.14(+3.69%)
Mar 10, 2006 30.62 31.12 29.87 30.81 575,061 +0.11(+0.35%)
Mar 09, 2006 31.23 31.25 30.64 30.70 553,457 -0.53(-1.70%)
Mar 08, 2006 31.31 31.54 30.68 31.23 1,385,936 +0.07(+0.22%)
Mar 07, 2006 34.00 34.00 30.91 31.17 2,526,072 -2.21(-6.62%)
Mar 06, 2006 31.77 33.65 31.77 33.37 1,155,116 +0.67(+2.04%)
Mar 03, 2006 32.48 33.10 32.42 32.71 678,701 +0.17(+0.51%)
Mar 02, 2006 32.48 32.77 32.41 32.54 663,822 +0.02(+0.06%)
Mar 01, 2006 32.10 32.52 31.89 32.52 742,189 +0.53(+1.66%)
Feb 28, 2006 32.23 32.24 31.80 31.99 704,177 -0.24(-0.73%)
Feb 27, 2006 32.28 32.41 32.04 32.23 836,555 -0.06(-0.18%)
Feb 24, 2006 31.40 32.87 31.40 32.28 1,011,325 +1.44(+4.68%)
Feb 23, 2006 31.05 31.28 30.70 30.84 413,335 -0.20(-0.63%)
Feb 22, 2006 31.01 31.25 30.77 31.04 427,194 +0.14(+0.44%)
Feb 21, 2006 30.92 31.07 30.71 30.90 443,907 +0.10(+0.32%)
Feb 17, 2006 30.86 31.04 30.31 30.80 332,318 +0.10(+0.32%)
Feb 16, 2006 30.52 30.84 30.49 30.70 561,915 +0.25(+0.81%)
Feb 15, 2006 30.07 30.70 29.93 30.46 765,729 +0.45(+1.50%)
Feb 14, 2006 29.24 30.06 29.09 30.01 1,031,911 +0.81(+2.79%)
Feb 13, 2006 29.39 29.39 29.01 29.19 369,209 -0.20(-0.67%)
Feb 10, 2006 29.38 29.46 28.74 29.39 678,904 +0.06(+0.20%)
Feb 09, 2006 29.39 29.53 29.29 29.33 587,698 -0.02(-0.07%)
Feb 08, 2006 28.96 29.35 28.55 29.35 501,179 +0.62(+2.15%)
Feb 07, 2006 29.34 29.38 28.58 28.73 857,038 -0.36(-1.25%)
Feb 06, 2006 29.39 29.39 28.94 29.10 458,581 -0.20(-0.67%)
Feb 03, 2006 29.21 29.50 29.05 29.29 430,353 -0.12(-0.40%)
Feb 02, 2006 29.24 29.79 29.11 29.41 1,253,151 +0.26(+0.88%)
Feb 01, 2006 28.76 29.33 28.64 29.15 1,510,364 +0.39(+1.36%)
Jan 31, 2006 28.69 28.92 28.46 28.76 1,219,114 +0.08(+0.27%)
Jan 30, 2006 28.31 28.75 27.97 28.68 1,515,664 +0.19(+0.65%)
Jan 27, 2006 28.27 28.56 27.93 28.50 2,706,142 +0.24(+0.83%)
Jan 26, 2006 25.56 28.39 25.56 28.26 3,876,035 +3.43(+13.83%)
Jan 25, 2006 24.64 24.88 24.53 24.83 458,378 +0.20(+0.80%)
Jan 24, 2006 24.67 24.73 24.36 24.63 784,480 -0.01(-0.04%)
Jan 23, 2006 24.58 24.83 24.48 24.64 673,809 +0.11(+0.44%)
Jan 20, 2006 25.28 25.28 24.26 24.53 1,136,162 -0.63(-2.50%)
Jan 19, 2006 24.46 25.39 24.44 25.16 975,658 +0.73(+2.97%)
Jan 18, 2006 24.42 24.53 24.34 24.43 647,313 -0.05(-0.20%)
Jan 17, 2006 24.48 24.52 24.16 24.48 499,548 -0.07(-0.28%)
Jan 13, 2006 24.58 24.71 24.40 24.55 716,712 +0.02(+0.08%)
Jan 12, 2006 24.48 24.64 24.36 24.53 768,277 +0.06(+0.24%)
Jan 11, 2006 24.53 24.55 24.27 24.47 734,546 -0.04(-0.16%)
Jan 10, 2006 23.67 24.53 23.53 24.51 957,315 +0.85(+3.61%)
Jan 09, 2006 23.39 23.75 23.31 23.66 682,369 +0.30(+1.30%)
Jan 06, 2006 23.54 23.54 23.14 23.35 403,348 -0.04(-0.17%)
Jan 05, 2006 23.23 23.45 23.13 23.39 766,850 +0.10(+0.42%)
Jan 04, 2006 23.36 23.49 23.08 23.30 634,983 -0.08(-0.34%)
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.