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

United Rentals (NY: URI )

655.19 -6.13 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jan 31, 2011 26.16 26.78 26.10 26.21 2,010,323 +0.16(+0.60%)
Jan 28, 2011 27.19 27.26 25.74 26.06 2,575,860 -1.20(-4.40%)
Jan 27, 2011 27.04 27.38 26.74 27.26 1,635,331 +0.33(+1.24%)
Jan 26, 2011 25.83 27.07 25.60 26.92 2,273,533 +1.18(+4.59%)
Jan 25, 2011 25.55 26.02 25.42 25.74 1,526,897 +0.05(+0.19%)
Jan 24, 2011 24.74 25.85 24.74 25.69 1,684,933 +0.81(+3.24%)
Jan 21, 2011 24.80 25.27 24.51 24.89 1,367,842 +0.40(+1.65%)
Jan 20, 2011 24.84 25.45 24.40 24.48 1,693,936 -0.55(-2.20%)
Jan 19, 2011 26.02 26.15 24.82 25.03 2,051,196 -0.97(-3.74%)
Jan 18, 2011 25.84 26.49 25.66 26.01 1,588,614 -0.05(-0.19%)
Jan 14, 2011 25.13 26.13 25.12 26.06 1,795,961 +0.92(+3.68%)
Jan 13, 2011 24.75 25.64 24.62 25.13 2,065,652 +0.43(+1.75%)
Jan 12, 2011 25.01 25.05 24.54 24.70 1,521,910 +0.00(+0.00%)
Jan 11, 2011 25.01 25.07 24.48 24.70 1,669,379 -0.07(-0.28%)
Jan 10, 2011 24.69 25.03 24.35 24.77 1,601,663 -0.07(-0.28%)
Jan 07, 2011 24.27 25.07 24.26 24.84 3,471,056 +0.78(+3.23%)
Jan 06, 2011 24.19 24.57 24.01 24.06 1,910,202 -0.15(-0.61%)
Jan 05, 2011 23.16 24.25 23.10 24.21 1,919,032 +0.90(+3.88%)
Jan 04, 2011 22.74 23.38 22.50 23.30 2,830,963 +0.81(+3.59%)
Jan 03, 2011 22.76 22.86 22.29 22.50 1,586,351 +0.12(+0.53%)
Dec 31, 2010 22.33 22.66 22.30 22.38 620,349 +0.00(+0.00%)
Dec 30, 2010 22.28 22.61 22.23 22.38 578,014 +0.03(+0.13%)
Dec 29, 2010 22.37 22.61 22.18 22.35 817,216 +0.01(+0.04%)
Dec 28, 2010 22.37 22.39 22.00 22.34 893,067 -0.01(-0.04%)
Dec 27, 2010 22.23 22.46 21.99 22.35 550,815 -0.03(-0.13%)
Dec 23, 2010 22.41 22.54 22.11 22.38 818,792 +0.10(+0.44%)
Dec 22, 2010 22.54 22.68 21.95 22.28 1,053,567 -0.18(-0.79%)
Dec 21, 2010 21.31 22.57 21.23 22.46 1,170,024 +0.56(+2.56%)
Dec 20, 2010 21.93 22.00 21.57 21.90 788,952 +0.10(+0.45%)
Dec 17, 2010 22.20 22.20 21.64 21.80 1,294,156 -0.33(-1.51%)
Dec 16, 2010 21.60 22.30 21.51 22.13 1,356,291 +0.54(+2.51%)
Dec 15, 2010 22.09 22.36 21.28 21.59 1,517,212 -0.50(-2.27%)
Dec 14, 2010 22.52 22.74 22.02 22.09 1,271,885 -0.20(-0.88%)
Dec 13, 2010 23.21 23.26 22.20 22.29 1,701,792 -0.84(-3.62%)
Dec 10, 2010 22.84 23.30 22.63 23.13 1,370,523 +0.42(+1.86%)
Dec 09, 2010 22.57 23.02 22.30 22.70 3,002,668 +0.41(+1.85%)
Dec 08, 2010 21.68 22.74 21.50 22.29 2,693,064 +1.03(+4.86%)
Dec 07, 2010 21.64 21.93 21.11 21.26 2,604,765 +0.32(+1.55%)
Dec 06, 2010 20.87 21.43 20.86 20.93 969,226 -0.13(-0.61%)
Dec 03, 2010 20.28 21.18 20.20 21.06 1,229,311 +0.60(+2.93%)
Dec 02, 2010 19.98 20.58 19.93 20.46 1,478,170 +0.57(+2.87%)
Dec 01, 2010 19.81 20.07 19.49 19.89 1,173,293 +0.59(+3.06%)
Nov 30, 2010 19.53 19.76 19.07 19.30 1,191,584 -0.56(-2.82%)
Nov 29, 2010 20.05 20.23 19.53 19.86 898,037 -0.35(-1.75%)
Nov 26, 2010 19.81 20.35 19.73 20.21 365,350 -0.07(-0.34%)
Nov 24, 2010 19.73 20.28 20.28 20.28 996,646 +0.77(+3.93%)
Nov 23, 2010 19.21 19.68 19.11 19.52 1,653,630 -0.07(-0.35%)
Nov 22, 2010 19.36 19.64 19.17 19.58 940,662 +0.04(+0.20%)
Nov 19, 2010 19.41 19.74 19.32 19.54 756,054 +0.03(+0.15%)
Nov 18, 2010 19.82 19.95 19.51 19.52 1,352,730 +0.25(+1.28%)
Nov 17, 2010 18.74 19.44 18.74 19.27 1,575,362 +0.52(+2.78%)
Nov 16, 2010 19.49 19.49 18.54 18.75 2,288,362 -0.71(-3.64%)
Nov 15, 2010 19.56 20.12 19.43 19.46 1,985,449 +0.14(+0.71%)
Nov 12, 2010 19.70 20.18 18.93 19.32 3,147,347 -0.57(-2.87%)
Nov 11, 2010 19.62 20.01 19.26 19.89 1,676,827 -0.16(-0.79%)
Nov 10, 2010 19.80 20.07 19.39 20.05 909,580 +0.20(+0.99%)
Nov 09, 2010 20.15 20.41 19.67 19.85 1,333,106 -0.16(-0.79%)
Nov 08, 2010 19.55 20.05 19.49 20.01 965,595 +0.28(+1.40%)
Nov 05, 2010 19.72 19.97 19.48 19.73 1,309,499 +0.06(+0.33%)
Nov 04, 2010 19.38 19.80 19.25 19.67 1,461,913 +0.62(+3.28%)
Nov 03, 2010 19.08 19.23 18.76 19.04 1,204,062 -0.01(-0.05%)
Nov 02, 2010 18.95 19.23 18.79 19.05 1,411,524 +0.42(+2.27%)
Nov 01, 2010 18.67 18.94 18.41 18.63 1,636,155 +0.15(+0.80%)
Oct 29, 2010 18.13 18.56 18.00 18.48 740,638 +0.29(+1.57%)
Oct 28, 2010 18.75 18.83 18.16 18.20 1,945,009 -0.36(-1.96%)
Oct 27, 2010 18.22 18.63 17.97 18.56 1,437,648 +0.01(+0.05%)
Oct 25, 2010 18.31 18.72 18.22 18.55 3,158,857 +0.38(+2.11%)
Oct 22, 2010 18.03 18.23 17.46 18.17 2,704,878 +0.15(+0.82%)
Oct 21, 2010 17.61 18.38 17.40 18.02 6,394,236 +0.71(+4.09%)
Oct 20, 2010 16.95 17.71 16.48 17.31 9,120,336 +1.57(+10.00%)
Oct 19, 2010 16.09 16.11 15.53 15.74 2,494,804 -0.65(-3.96%)
Oct 18, 2010 16.01 16.48 15.86 16.39 1,532,554 +0.37(+2.33%)
Oct 15, 2010 16.57 16.67 15.86 16.01 1,630,284 -0.18(-1.09%)
Oct 14, 2010 16.20 16.22 15.66 16.19 1,504,694 +0.02(+0.12%)
Oct 13, 2010 16.00 16.44 15.86 16.17 3,591,863 +0.36(+2.30%)
Oct 12, 2010 14.94 15.99 14.94 15.81 6,441,445 +1.00(+6.78%)
Oct 11, 2010 14.58 15.05 14.46 14.80 2,728,412 +0.27(+1.83%)
Oct 08, 2010 14.54 15.03 14.44 14.54 2,953,062 -0.11(-0.74%)
Oct 07, 2010 14.59 14.74 14.25 14.65 1,215 +0.20(+1.36%)
Oct 06, 2010 14.65 14.80 14.24 14.45 2,290,214 -0.18(-1.21%)
Oct 05, 2010 14.54 14.74 14.35 14.63 2,682,120 +0.33(+2.34%)
Oct 04, 2010 14.67 14.76 14.22 14.29 1,761,782 -0.41(-2.81%)
Oct 01, 2010 14.71 14.86 14.33 14.71 1,401,585 +0.10(+0.72%)
Sep 30, 2010 14.59 15.16 14.24 14.60 13,218 +0.05(+0.36%)
Sep 29, 2010 14.50 14.66 14.21 14.55 1,418,275 -0.01(-0.07%)
Sep 28, 2010 14.39 14.58 14.06 14.56 573 +0.17(+1.16%)
Sep 27, 2010 14.31 14.51 14.18 14.39 1,804,643 +0.11(+0.76%)
Sep 24, 2010 14.12 14.29 14.11 14.28 2,226,670 +0.45(+3.27%)
Sep 23, 2010 13.90 14.29 13.69 13.83 2,783 -0.29(-2.02%)
Sep 22, 2010 14.04 14.38 14.01 14.12 1,230,005 -0.03(-0.21%)
Sep 21, 2010 14.26 14.66 14.11 14.14 1,686,174 -0.10(-0.69%)
Sep 20, 2010 13.86 14.28 13.71 14.24 1,277,792 +0.46(+3.35%)
Sep 17, 2010 13.78 14.04 13.49 13.78 1,366,380 +0.06(+0.43%)
Sep 15, 2010 13.68 13.80 13.47 13.72 730,680 -0.02(-0.14%)
Sep 14, 2010 13.51 13.84 13.29 13.74 1,323,175 +0.17(+1.23%)
Sep 13, 2010 13.55 13.82 13.50 13.57 1,586,988 +0.14(+1.02%)
Sep 10, 2010 12.92 13.54 12.88 13.44 1,097,012 +0.54(+4.20%)
Sep 09, 2010 13.13 13.30 12.85 12.90 738,655 +0.05(+0.38%)
Sep 08, 2010 12.45 12.95 12.38 12.85 101 +0.41(+3.32%)
Sep 07, 2010 12.60 12.70 12.39 12.43 1,935 -0.29(-2.24%)
Sep 03, 2010 12.54 12.87 12.49 12.72 1,651,400 +0.53(+4.36%)
Sep 02, 2010 11.72 12.26 11.63 12.19 1,277 +0.45(+3.86%)
Sep 01, 2010 11.29 11.75 11.12 11.73 2,054,272 +0.67(+6.04%)
Aug 31, 2010 11.06 11.24 10.71 11.07 3,049 +0.02(+0.18%)
Aug 30, 2010 11.51 11.58 11.04 11.05 1,045,139 -0.60(-5.15%)
Aug 27, 2010 11.65 11.70 10.86 11.65 964,547 +0.48(+4.32%)
Aug 26, 2010 11.34 11.70 11.08 11.16 1,356 -0.15(-1.30%)
Aug 25, 2010 11.22 11.39 10.93 11.31 1,342 -0.11(-0.95%)
Aug 24, 2010 11.49 11.63 11.14 11.42 5,454 -0.31(-2.68%)
Aug 23, 2010 12.39 12.52 11.70 11.73 1,563,960 -0.47(-3.87%)
Aug 20, 2010 12.48 12.67 12.15 12.21 1,136,747 -0.38(-3.05%)
Aug 19, 2010 12.64 12.67 12.34 12.59 2,029 -0.15(-1.16%)
Aug 18, 2010 12.33 12.87 12.13 12.74 20,961 +0.32(+2.61%)
Aug 17, 2010 12.25 12.68 12.16 12.41 3,236 +0.35(+2.94%)
Aug 16, 2010 11.67 12.15 11.62 12.06 909,522 +0.23(+1.91%)
Aug 13, 2010 11.83 11.97 11.73 11.83 725,637 -0.06(-0.50%)
Aug 12, 2010 11.73 11.92 11.50 11.89 3,472,463 -0.17(-1.39%)
Aug 11, 2010 12.56 12.57 11.96 12.06 1,819,796 -0.93(-7.19%)
Aug 10, 2010 13.24 13.41 12.68 12.99 2,506 -0.51(-3.79%)
Aug 09, 2010 13.35 13.53 13.21 13.51 735,484 +0.26(+1.93%)
Aug 06, 2010 13.25 13.46 12.69 13.25 1,332,248 +0.06(+0.45%)
Aug 05, 2010 13.47 13.47 13.06 13.19 1,334,540 -0.47(-3.46%)
Aug 04, 2010 13.18 13.75 13.17 13.66 1,713,419 +0.48(+3.66%)
Aug 03, 2010 12.98 13.39 12.85 13.18 1,802,409 +0.03(+0.22%)
Aug 02, 2010 13.30 13.48 12.97 13.15 1,402,640 +0.19(+1.44%)
Jul 30, 2010 12.96 13.16 12.52 12.96 1,363,649 +0.07(+0.53%)
Jul 29, 2010 12.76 13.21 12.54 12.90 2,323,050 +0.34(+2.74%)
Jul 28, 2010 12.86 13.01 12.48 12.55 2,390,678 -0.33(-2.60%)
Jul 27, 2010 13.21 13.35 12.65 12.89 1,827,488 -0.12(-0.91%)
Jul 26, 2010 12.57 13.45 12.50 13.00 2,605,843 +0.36(+2.88%)
Jul 23, 2010 12.20 12.69 12.19 12.64 2,518,238 +0.34(+2.80%)
Jul 22, 2010 11.67 12.58 11.67 12.30 4,422,997 +0.64(+5.49%)
Jul 21, 2010 11.73 12.11 11.34 11.66 11,120,944 +1.26(+12.11%)
Jul 20, 2010 9.984 10.44 9.886 10.40 7,319 +0.17(+1.63%)
Jul 19, 2010 10.14 10.23 9.895 10.23 2,427,848 +0.15(+1.46%)
Jul 16, 2010 10.08 10.33 9.964 10.08 2,577,479 -0.31(-3.03%)
Jul 15, 2010 10.25 10.44 9.974 10.40 2,181,993 +0.14(+1.34%)
Jul 14, 2010 9.846 10.29 9.846 10.26 1,972,104 +0.26(+2.56%)
Jul 13, 2010 10.00 10.13 9.556 10.00 5,323 +0.65(+6.94%)
Jul 12, 2010 9.364 9.551 9.118 9.354 954,832 -0.08(-0.83%)
Jul 09, 2010 9.433 9.679 9.059 9.433 2,316,393 +0.48(+5.38%)
Jul 08, 2010 8.951 8.971 8.725 8.951 1,183,793 +0.27(+3.06%)
Jul 07, 2010 8.685 8.779 8.085 8.685 1,580,693 +0.53(+6.51%)
Jul 06, 2010 8.607 8.725 8.066 8.154 1,247 -0.24(-2.81%)
Jul 02, 2010 8.390 8.843 8.292 8.390 1,525,469 -0.31(-3.62%)
Jul 01, 2010 9.167 9.197 8.410 8.705 3,025,249 -0.46(-5.04%)
Jun 30, 2010 9.167 9.590 9.128 9.167 4,552 -0.19(-2.00%)
Jun 29, 2010 10.06 10.07 9.236 9.354 3,231,649 -1.15(-10.96%)
Jun 25, 2010 10.51 10.58 9.964 10.51 2,577,612 +0.22(+2.10%)
Jun 24, 2010 10.29 10.76 10.26 10.29 319 -0.51(-4.74%)
Jun 23, 2010 11.37 11.37 10.65 10.80 2,314,365 -0.53(-4.69%)
Jun 22, 2010 11.33 12.19 11.25 11.33 1,566 -0.70(-5.81%)
Jun 21, 2010 12.54 12.86 11.89 12.03 949,029 -0.25(-2.00%)
Jun 18, 2010 12.28 12.56 11.72 12.28 1,195,819 -0.04(-0.32%)
Jun 17, 2010 12.32 12.49 11.97 12.32 825,854 -0.11(-0.87%)
Jun 16, 2010 12.30 12.53 12.10 12.42 1,221,986 +0.02(+0.16%)
Jun 15, 2010 12.40 12.44 11.72 12.40 2,723 +0.77(+6.59%)
Jun 14, 2010 11.73 12.02 11.57 11.64 1,085,374 +0.13(+1.11%)
Jun 11, 2010 10.94 11.51 10.82 11.51 2,505,948 +0.30(+2.63%)
Jun 10, 2010 11.21 11.27 10.96 11.21 2,530 +0.42(+3.92%)
Jun 09, 2010 10.73 11.44 10.69 10.79 3,394,233 +0.14(+1.29%)
Jun 08, 2010 11.07 11.22 10.59 10.65 1,642,001 -0.33(-3.04%)
Jun 07, 2010 11.47 11.61 10.90 10.99 1,615,759 -0.47(-4.12%)
Jun 04, 2010 11.46 12.13 11.45 11.46 1,596,202 -0.89(-7.17%)
Jun 03, 2010 12.34 12.49 12.09 12.34 750,159 -0.07(-0.55%)
Jun 02, 2010 12.41 12.41 12.03 12.41 1,087,132 +0.40(+3.36%)
Jun 01, 2010 12.01 12.42 11.51 12.01 2,209 +0.06(+0.49%)
May 28, 2010 11.95 12.40 11.88 11.95 1,432,812 -0.26(-2.10%)
May 27, 2010 11.85 12.21 11.66 12.21 1,249,581 +0.70(+6.07%)
May 26, 2010 11.51 11.97 11.32 11.51 2,216 +0.19(+1.65%)
May 25, 2010 11.15 11.32 10.70 11.32 2,357,621 -0.37(-3.20%)
May 24, 2010 11.58 12.08 11.58 11.70 1,626,815 +0.08(+0.68%)
May 21, 2010 11.21 12.01 11.02 11.62 2,072,166 +0.20(+1.72%)
May 20, 2010 11.49 11.78 11.42 11.42 3,063,121 -0.98(-7.93%)
May 19, 2010 13.21 13.21 12.17 12.40 2,085,430 -0.69(-5.26%)
May 18, 2010 13.28 13.61 12.95 13.09 1,489,242 -0.07(-0.52%)
May 17, 2010 13.44 13.69 12.71 13.16 1,157,385 -0.18(-1.33%)
May 14, 2010 13.34 13.89 13.05 13.34 1,559,973 -0.63(-4.51%)
May 13, 2010 13.78 14.31 13.68 13.97 1,579,940 +0.19(+1.36%)
May 12, 2010 13.29 14.06 13.29 13.78 2,122,241 +0.54(+4.09%)
May 11, 2010 13.51 13.67 13.19 13.24 1,769,326 +0.12(+0.90%)
May 10, 2010 12.88 13.20 12.85 13.12 1,824,460 +1.20(+10.07%)
May 07, 2010 12.39 12.54 11.79 11.92 2,908,281 -0.45(-3.66%)
May 06, 2010 12.92 13.38 11.18 12.37 1,854,539 -0.71(-5.41%)
May 05, 2010 13.26 13.57 12.92 13.08 2,744,092 -0.59(-4.32%)
May 04, 2010 14.04 14.04 13.48 13.67 2,435,516 -0.68(-4.73%)
May 03, 2010 14.24 14.46 14.08 14.35 1,427,018 +0.23(+1.60%)
Apr 30, 2010 14.20 14.55 14.10 14.12 2,798,606 -0.10(-0.69%)
Apr 29, 2010 13.11 14.45 13.11 14.22 5,061,352 +1.14(+8.72%)
Apr 28, 2010 13.13 13.60 12.91 13.08 1,857,786 +0.08(+0.61%)
Apr 27, 2010 13.52 13.72 12.92 13.00 3,981,984 -0.59(-4.34%)
Apr 26, 2010 12.87 13.71 12.87 13.59 3,205,793 +0.67(+5.18%)
Apr 23, 2010 12.29 13.13 12.22 12.92 3,967,473 +0.62(+5.04%)
Apr 22, 2010 10.48 12.40 10.28 12.31 7,035,111 +1.78(+16.92%)
Apr 21, 2010 10.57 10.58 10.18 10.52 1,913,549 -0.03(-0.28%)
Apr 20, 2010 10.59 10.75 10.37 10.55 2,144,779 +0.00(+0.00%)
Apr 19, 2010 10.36 10.62 10.36 10.55 1,331,420 +0.10(+0.94%)
Apr 16, 2010 10.68 10.84 10.36 10.46 1,328,377 -0.30(-2.83%)
Apr 15, 2010 10.53 10.87 10.53 10.76 2,395,111 +0.16(+1.48%)
Apr 14, 2010 10.33 10.66 10.25 10.60 1,533,078 +0.30(+2.96%)
Apr 13, 2010 10.05 10.37 9.954 10.30 1,812,586 +0.27(+2.65%)
Apr 12, 2010 10.20 10.28 9.994 10.03 2,018,758 -0.26(-2.49%)
Apr 09, 2010 9.669 10.31 9.600 10.29 3,756,147 +0.63(+6.52%)
Apr 08, 2010 9.531 9.699 9.236 9.659 2,075,206 -0.01(-0.10%)
Apr 07, 2010 9.492 9.836 9.492 9.669 1,784,002 +0.09(+0.92%)
Apr 06, 2010 9.404 9.635 9.325 9.581 2,122,575 +0.14(+1.46%)
Apr 05, 2010 9.148 9.482 9.108 9.443 1,296,480 +0.32(+3.56%)
Apr 01, 2010 9.354 9.118 9.118 9.118 1,465,994 -0.11(-1.17%)
Mar 31, 2010 9.217 9.463 9.020 9.226 1,763,379 -0.02(-0.21%)
Mar 30, 2010 8.902 9.285 8.872 9.246 3,301,291 +0.39(+4.44%)
Mar 29, 2010 8.361 8.951 8.272 8.853 2,423,706 +0.59(+7.14%)
Mar 26, 2010 8.233 8.508 8.174 8.263 706,623 -0.01(-0.12%)
Mar 25, 2010 8.381 8.558 8.272 8.272 1,044,902 -0.05(-0.59%)
Mar 24, 2010 8.213 8.351 8.115 8.322 1,121,739 +0.07(+0.83%)
Mar 23, 2010 7.869 8.272 7.869 8.253 1,044,131 +0.41(+5.27%)
Mar 22, 2010 7.751 8.017 7.702 7.840 893,601 +0.01(+0.13%)
Mar 19, 2010 8.036 8.144 7.810 7.830 850,079 -0.18(-2.21%)
Mar 18, 2010 8.115 8.164 7.977 8.007 403,177 -0.11(-1.33%)
Mar 17, 2010 8.115 8.194 8.036 8.115 577,304 +0.00(+0.00%)
Mar 16, 2010 8.154 8.174 8.036 8.115 336,299 +0.00(+0.00%)
Mar 15, 2010 8.095 8.144 8.085 8.115 724,869 -0.17(-2.02%)
Mar 12, 2010 8.341 8.361 8.125 8.282 537,475 -0.05(-0.59%)
Mar 11, 2010 8.154 8.381 7.977 8.331 566,031 -0.03(-0.35%)
Mar 10, 2010 8.243 8.499 8.154 8.361 1,270,222 +0.11(+1.31%)
Mar 09, 2010 7.977 8.351 7.977 8.253 954,911 +0.21(+2.57%)
Mar 08, 2010 8.154 8.213 7.977 8.046 644,048 -0.10(-1.21%)
Mar 05, 2010 7.869 8.174 7.790 8.144 1,444,209 +0.40(+5.21%)
Mar 04, 2010 7.603 7.800 7.554 7.741 725,786 +0.11(+1.42%)
Mar 03, 2010 7.908 8.056 7.544 7.633 1,654,020 -0.26(-3.24%)
Mar 02, 2010 7.731 8.017 7.672 7.889 2,384,258 +0.22(+2.82%)
Mar 01, 2010 7.446 7.840 7.439 7.672 1,913,026 +0.25(+3.31%)
Feb 26, 2010 7.151 7.476 7.092 7.426 1,181,598 +0.27(+3.71%)
Feb 25, 2010 7.112 7.200 6.915 7.161 1,389,242 -0.08(-1.09%)
Feb 24, 2010 7.181 7.338 7.131 7.240 1,592,242 +0.07(+0.96%)
Feb 23, 2010 7.318 7.348 7.117 7.171 1,007,653 -0.15(-2.02%)
Feb 22, 2010 6.974 7.338 6.876 7.318 2,244,299 +0.40(+5.83%)
Feb 19, 2010 6.846 6.944 6.758 6.915 2,811,125 +0.01(+0.14%)
Feb 18, 2010 7.023 7.053 6.817 6.905 1,194,632 -0.14(-1.96%)
Feb 17, 2010 7.033 7.092 6.905 7.043 997,948 +0.02(+0.28%)
Feb 16, 2010 7.023 7.082 6.915 7.023 1,096,621 +0.07(+0.99%)
Feb 12, 2010 6.915 6.954 6.954 6.954 1,686,300 -0.01(-0.14%)
Feb 11, 2010 7.131 7.181 6.915 6.964 2,497,061 -0.20(-2.75%)
Feb 10, 2010 7.377 7.476 7.062 7.161 1,776,358 -0.26(-3.45%)
Feb 09, 2010 7.417 7.682 7.220 7.417 1,861,382 +0.24(+3.29%)
Feb 08, 2010 7.259 7.407 7.131 7.181 2,516,819 -0.08(-1.08%)
Feb 05, 2010 7.210 7.308 7.013 7.259 3,023,165 +0.00(+0.00%)
Feb 04, 2010 8.046 8.066 7.171 7.259 4,289,220 -0.91(-11.19%)
Feb 03, 2010 8.282 8.361 8.017 8.174 1,508,654 -0.15(-1.77%)
Feb 02, 2010 8.233 8.469 8.115 8.322 1,969,179 +0.11(+1.38%)
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.