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

United Rentals (NY: URI )

689.21 +11.37 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2016 69.78 70.17 67.44 69.44 2,300,240 -1.75(-2.45%)
Dec 31, 2015 70.72 71.18 71.18 71.18 1,569,063 -0.14(-0.19%)
Dec 30, 2015 71.44 72.22 71.05 71.32 1,112,080 -0.63(-0.87%)
Dec 29, 2015 71.71 72.49 70.95 71.95 1,148,645 +0.83(+1.17%)
Dec 28, 2015 72.06 72.37 69.73 71.11 1,553,642 -2.09(-2.86%)
Dec 24, 2015 73.36 73.20 73.20 73.20 794,773 -0.22(-0.29%)
Dec 23, 2015 71.42 73.68 71.15 73.42 2,155,580 +2.72(+3.84%)
Dec 22, 2015 68.01 71.31 67.76 70.70 2,172,397 +2.94(+4.34%)
Dec 21, 2015 66.24 68.84 66.10 67.76 2,068,456 +1.84(+2.78%)
Dec 18, 2015 65.46 66.97 64.79 65.92 2,721,386 +0.27(+0.42%)
Dec 17, 2015 67.93 67.93 65.62 65.65 1,744,647 -2.29(-3.37%)
Dec 16, 2015 66.94 68.09 66.28 67.93 1,645,066 +1.62(+2.44%)
Dec 15, 2015 65.95 67.62 65.71 66.32 1,708,298 +1.42(+2.19%)
Dec 14, 2015 65.81 66.02 62.83 64.89 2,599,228 -1.40(-2.12%)
Dec 11, 2015 68.32 69.19 66.02 66.30 1,876,190 -3.41(-4.90%)
Dec 10, 2015 69.37 70.74 69.25 69.71 1,344,761 -0.03(-0.04%)
Dec 09, 2015 68.56 71.30 68.47 69.74 2,670,377 +3.08(+4.62%)
Dec 08, 2015 67.51 68.47 66.24 66.66 2,797,136 -2.48(-3.59%)
Dec 07, 2015 71.93 71.96 68.40 69.14 2,715,939 -3.61(-4.96%)
Dec 04, 2015 73.30 74.06 72.61 72.75 1,697,889 -1.04(-1.41%)
Dec 03, 2015 75.15 76.17 73.16 73.79 1,608,677 -0.99(-1.33%)
Dec 02, 2015 76.39 76.73 74.16 74.78 1,524,663 -2.16(-2.81%)
Dec 01, 2015 77.16 77.84 75.98 76.94 1,557,321 -0.26(-0.33%)
Nov 30, 2015 75.91 77.70 75.69 77.20 1,461,524 +1.48(+1.96%)
Nov 27, 2015 75.87 76.73 75.36 75.72 462,785 -0.71(-0.92%)
Nov 25, 2015 76.28 76.42 76.42 76.42 1,200,261 +0.46(+0.61%)
Nov 24, 2015 74.45 76.90 74.33 75.96 2,150,118 +1.25(+1.67%)
Nov 23, 2015 73.99 75.04 73.94 74.72 1,343,787 +0.55(+0.74%)
Nov 20, 2015 74.57 75.49 73.83 74.17 1,185,672 +0.02(+0.03%)
Nov 19, 2015 75.04 75.52 73.62 74.15 1,440,132 -1.40(-1.86%)
Nov 18, 2015 74.70 75.77 74.42 75.55 1,453,131 +1.31(+1.76%)
Nov 17, 2015 74.79 76.40 74.00 74.24 2,036,844 +0.89(+1.22%)
Nov 16, 2015 72.67 73.88 72.25 73.35 1,605,970 +0.60(+0.82%)
Nov 13, 2015 72.15 73.42 71.74 72.75 1,915,596 +0.64(+0.88%)
Nov 12, 2015 74.05 74.89 71.95 72.11 2,590,290 -3.43(-4.55%)
Nov 11, 2015 76.51 76.51 75.24 75.55 1,347,519 -0.72(-0.94%)
Nov 10, 2015 75.73 76.63 74.85 76.27 1,330,353 +0.22(+0.28%)
Nov 09, 2015 77.91 78.46 74.75 76.05 1,882,271 -2.30(-2.93%)
Nov 06, 2015 76.00 78.68 75.58 78.35 1,991,585 +1.47(+1.91%)
Nov 05, 2015 74.96 77.15 74.27 76.87 2,056,561 +1.75(+2.32%)
Nov 04, 2015 75.89 76.46 74.56 75.13 977,998 -0.40(-0.53%)
Nov 03, 2015 74.48 76.63 74.23 75.53 1,856,018 +0.91(+1.22%)
Nov 02, 2015 73.44 75.15 73.33 74.62 1,357,635 +1.16(+1.58%)
Oct 30, 2015 73.22 74.10 72.57 73.46 1,543,147 +0.59(+0.81%)
Oct 29, 2015 72.57 74.01 71.90 72.87 1,486,412 -0.42(-0.58%)
Oct 28, 2015 70.97 73.74 70.58 73.29 1,639,403 +2.66(+3.76%)
Oct 27, 2015 71.11 71.92 69.90 70.63 1,598,195 -1.84(-2.53%)
Oct 26, 2015 72.75 73.60 71.75 72.47 2,257,854 -0.11(-0.15%)
Oct 23, 2015 72.76 74.55 71.73 72.58 2,728,674 +0.06(+0.08%)
Oct 22, 2015 68.51 73.44 67.98 72.52 5,883,394 +6.57(+9.97%)
Oct 21, 2015 65.43 66.92 63.79 65.94 3,496,102 +0.97(+1.50%)
Oct 20, 2015 63.80 66.46 63.02 64.97 2,915,491 +0.80(+1.25%)
Oct 19, 2015 65.23 65.68 63.80 64.17 2,260,732 -1.47(-2.24%)
Oct 16, 2015 67.89 67.89 64.80 65.64 2,829,971 -2.34(-3.44%)
Oct 15, 2015 68.20 68.57 65.77 67.97 2,618,111 -0.91(-1.32%)
Oct 14, 2015 68.65 69.68 67.59 68.89 2,101,595 +0.19(+0.27%)
Oct 13, 2015 67.46 70.60 66.74 68.70 2,370,859 +0.48(+0.70%)
Oct 12, 2015 69.19 69.42 67.65 68.22 1,740,997 -1.22(-1.75%)
Oct 09, 2015 69.73 70.70 68.32 69.44 2,211,988 +0.23(+0.33%)
Oct 08, 2015 66.90 70.19 66.33 69.21 2,689,582 +2.58(+3.87%)
Oct 07, 2015 65.53 67.93 64.70 66.63 3,216,468 +2.13(+3.30%)
Oct 06, 2015 63.17 65.08 63.07 64.50 2,299,615 +1.30(+2.05%)
Oct 05, 2015 59.37 63.81 59.32 63.20 2,674,241 +4.67(+7.98%)
Oct 02, 2015 57.90 58.56 56.34 58.53 3,875,477 -0.19(-0.32%)
Oct 01, 2015 59.45 60.81 58.35 58.72 3,397,067 -0.21(-0.35%)
Sep 30, 2015 59.47 60.57 58.19 58.93 2,372,304 +0.11(+0.18%)
Sep 29, 2015 58.56 59.36 57.52 58.82 1,556,860 +0.45(+0.77%)
Sep 28, 2015 61.13 61.29 58.22 58.37 2,209,887 -3.26(-5.29%)
Sep 25, 2015 63.27 63.66 61.07 61.62 2,610,074 +0.97(+1.60%)
Sep 24, 2015 60.89 61.55 57.96 60.65 3,428,929 -1.46(-2.35%)
Sep 23, 2015 65.51 65.68 61.40 62.12 2,677,239 -3.34(-5.10%)
Sep 22, 2015 65.28 65.94 64.44 65.45 1,745,201 -0.89(-1.35%)
Sep 21, 2015 66.64 67.34 65.81 66.34 1,962,422 +0.47(+0.72%)
Sep 18, 2015 66.91 67.38 65.35 65.87 2,830,871 -2.42(-3.55%)
Sep 17, 2015 70.45 70.84 68.03 68.30 3,192,771 -2.63(-3.71%)
Sep 16, 2015 68.67 71.10 68.51 70.93 2,361,462 +2.40(+3.51%)
Sep 15, 2015 66.52 68.64 66.52 68.52 1,418,894 +2.16(+3.25%)
Sep 14, 2015 67.88 68.13 66.14 66.36 1,810,025 -1.79(-2.62%)
Sep 11, 2015 67.02 68.24 66.34 68.15 1,274,281 +0.46(+0.68%)
Sep 10, 2015 67.83 69.15 67.29 67.69 1,817,718 -0.24(-0.35%)
Sep 09, 2015 67.65 70.63 66.68 67.92 3,795,630 +1.21(+1.81%)
Sep 08, 2015 66.21 66.95 65.14 66.72 1,593,797 +1.87(+2.89%)
Sep 04, 2015 65.37 64.84 64.84 64.84 1,573,445 -1.72(-2.58%)
Sep 03, 2015 66.24 67.52 65.04 66.56 2,702,639 +0.46(+0.70%)
Sep 02, 2015 66.25 67.67 64.28 66.10 2,695,927 +1.98(+3.09%)
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.