Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 247.00 247.76 234.65 239.03 1,135,586 -10.38(-4.16%)
Jan 28, 2021 239.79 253.35 239.02 249.41 1,192,125 +17.01(+7.32%)
Jan 27, 2021 231.88 237.86 224.49 232.40 1,285,467 -11.74(-4.81%)
Jan 26, 2021 253.18 253.37 243.36 244.15 503,010 -5.22(-2.09%)
Jan 25, 2021 252.31 257.70 247.81 249.37 681,630 -4.99(-1.96%)
Jan 22, 2021 251.19 255.50 250.33 254.36 489,817 -0.62(-0.24%)
Jan 21, 2021 255.75 257.50 253.78 254.98 433,512 -0.96(-0.38%)
Jan 20, 2021 259.48 259.88 254.38 255.94 503,195 -0.62(-0.24%)
Jan 19, 2021 255.74 262.23 255.32 256.56 775,885 +5.60(+2.23%)
Jan 15, 2021 252.56 254.19 246.51 250.96 669,152 -5.14(-2.01%)
Jan 14, 2021 254.53 260.07 250.85 256.11 671,792 +5.82(+2.33%)
Jan 13, 2021 256.53 257.17 249.49 250.28 690,104 -7.56(-2.93%)
Jan 12, 2021 254.94 259.77 253.59 257.85 725,122 +4.61(+1.82%)
Jan 11, 2021 250.97 257.17 250.83 253.24 452,533 -2.66(-1.04%)
Jan 08, 2021 260.17 262.18 249.33 255.89 719,882 -4.46(-1.71%)
Jan 07, 2021 257.05 263.21 254.81 260.35 1,048,271 +8.00(+3.17%)
Jan 06, 2021 244.09 257.75 244.09 252.35 2,014,811 +20.64(+8.91%)
Jan 05, 2021 225.45 235.51 224.87 231.71 787,038 +5.82(+2.58%)
Jan 04, 2021 230.17 232.43 220.84 225.89 983,397 -2.22(-0.97%)
Dec 31, 2020 228.11 228.11 228.11 333,366 +1.82(+0.80%)
Dec 30, 2020 224.13 227.40 223.78 226.29 333,366 +3.57(+1.60%)
Dec 29, 2020 223.87 225.62 220.06 222.72 493,869 -0.55(-0.25%)
Dec 28, 2020 229.59 230.67 222.86 223.28 454,668 -5.54(-2.42%)
Dec 24, 2020 226.89 229.34 225.20 228.81 216,747 +1.66(+0.73%)
Dec 23, 2020 226.10 228.19 223.99 227.15 590,819 +3.48(+1.56%)
Dec 22, 2020 227.27 227.49 220.08 223.67 524,377 -2.12(-0.94%)
Dec 21, 2020 217.60 227.47 213.83 225.79 764,689 +1.98(+0.88%)
Dec 18, 2020 224.94 226.19 221.02 223.82 1,252,297 -1.59(-0.71%)
Dec 17, 2020 225.92 228.71 222.89 225.41 1,108,911 -3.28(-1.43%)
Dec 16, 2020 236.49 236.49 226.50 228.69 900,809 -6.38(-2.72%)
Dec 15, 2020 227.94 235.75 227.23 235.07 782,961 +0.09(+0.04%)
Dec 14, 2020 241.08 241.08 234.62 234.98 660,934 -1.84(-0.78%)
Dec 11, 2020 236.25 239.59 235.24 236.82 740,520 -1.20(-0.50%)
Dec 10, 2020 239.77 240.93 235.44 238.02 767,315 -4.69(-1.93%)
Dec 09, 2020 245.51 245.51 239.99 242.71 889,015 +3.69(+1.54%)
Dec 08, 2020 240.64 245.50 237.33 239.02 730,778 -3.42(-1.41%)
Dec 07, 2020 239.47 242.55 237.09 242.45 663,023 +0.85(+0.35%)
Dec 04, 2020 235.38 241.79 234.70 241.60 796,537 +8.53(+3.66%)
Dec 03, 2020 227.82 234.61 227.15 233.07 872,364 +5.46(+2.40%)
Dec 02, 2020 228.79 229.97 225.22 227.61 662,366 -2.20(-0.96%)
Dec 01, 2020 229.17 232.25 226.90 229.82 810,204 +6.55(+2.93%)
Nov 30, 2020 227.93 228.20 222.36 223.26 1,294,834 -5.83(-2.55%)
Nov 27, 2020 226.42 230.71 226.42 229.10 342,302 +2.41(+1.06%)
Nov 25, 2020 231.26 232.04 224.62 226.69 772,748 -7.33(-3.13%)
Nov 24, 2020 226.69 236.33 225.25 234.02 1,204,705 +11.41(+5.13%)
Nov 23, 2020 219.90 224.08 218.30 222.61 844,141 +6.40(+2.96%)
Nov 20, 2020 219.19 220.22 215.01 216.20 1,040,226 +2.75(+1.29%)
Nov 19, 2020 210.96 213.55 205.74 213.45 792,249 +0.74(+0.35%)
Nov 18, 2020 212.47 217.20 210.59 212.71 1,121,857 +1.60(+0.76%)
Nov 17, 2020 210.50 212.91 207.82 211.11 652,474 -3.16(-1.47%)
Nov 16, 2020 207.81 214.31 204.44 214.26 1,337,672 +10.39(+5.10%)
Nov 13, 2020 201.94 206.05 200.81 203.88 645,159 +5.26(+2.65%)
Nov 12, 2020 201.21 201.91 195.49 198.62 577,388 -5.24(-2.57%)
Nov 11, 2020 206.53 206.79 200.14 203.86 484,984 -1.99(-0.97%)
Nov 10, 2020 201.72 209.32 201.72 205.84 815,281 +3.39(+1.68%)
Nov 09, 2020 201.66 209.51 199.04 202.45 1,352,620 +14.12(+7.50%)
Nov 06, 2020 185.38 191.66 184.90 188.33 814,633 +2.94(+1.59%)
Nov 05, 2020 181.97 188.85 180.01 185.38 1,427,672 +9.13(+5.18%)
Nov 04, 2020 184.97 186.89 175.92 176.26 2,805,416 -21.90(-11.05%)
Nov 03, 2020 193.78 199.62 192.00 198.15 1,447,884 +8.64(+4.56%)
Nov 02, 2020 178.04 189.80 177.62 189.52 1,349,250 +14.14(+8.07%)
Oct 30, 2020 169.10 176.44 167.35 175.37 1,254,940 +4.99(+2.93%)
Oct 29, 2020 172.62 174.08 166.50 170.38 1,170,698 +2.45(+1.46%)
Oct 28, 2020 166.23 170.01 164.51 167.94 1,173,023 -4.01(-2.33%)
Oct 27, 2020 179.46 179.46 171.89 171.95 1,031,654 -7.19(-4.01%)
Oct 26, 2020 181.61 182.26 176.47 179.14 560,491 -6.02(-3.25%)
Oct 23, 2020 184.84 186.00 181.08 185.16 527,737 +2.79(+1.53%)
Oct 22, 2020 183.49 186.18 181.01 182.37 697,904 -1.45(-0.79%)
Oct 21, 2020 185.36 187.82 182.53 183.81 561,155 -2.41(-1.29%)
Oct 20, 2020 186.50 189.34 185.68 186.22 586,231 +1.85(+1.00%)
Oct 19, 2020 187.88 191.61 183.60 184.37 679,590 -5.41(-2.85%)
Oct 16, 2020 186.60 192.84 185.49 189.78 819,818 +4.44(+2.39%)
Oct 15, 2020 183.54 186.40 182.40 185.35 796,887 +0.30(+0.16%)
Oct 14, 2020 192.95 193.78 184.72 185.05 1,062,575 -6.04(-3.16%)
Oct 13, 2020 193.43 194.03 188.97 191.09 793,411 -4.75(-2.43%)
Oct 12, 2020 194.31 197.08 191.00 195.84 676,474 +2.12(+1.10%)
Oct 09, 2020 197.86 200.24 192.72 193.72 832,831 -2.51(-1.28%)
Oct 08, 2020 197.71 198.69 193.81 196.22 619,172 +0.52(+0.27%)
Oct 07, 2020 194.58 198.21 192.87 195.70 783,308 +5.01(+2.63%)
Oct 06, 2020 194.73 197.37 190.30 190.70 1,189,979 -3.77(-1.94%)
Oct 05, 2020 184.14 195.37 183.55 194.46 1,565,675 +12.47(+6.85%)
Oct 02, 2020 168.94 183.19 168.94 181.99 1,178,387 +9.51(+5.51%)
Oct 01, 2020 173.69 173.69 169.07 172.48 926,715 +0.84(+0.49%)
Sep 30, 2020 172.69 176.51 168.94 171.64 814,232 +0.28(+0.17%)
Sep 29, 2020 172.03 173.73 168.69 171.36 609,709 -1.50(-0.86%)
Sep 28, 2020 169.31 175.72 168.19 172.85 795,798 +7.47(+4.51%)
Sep 25, 2020 162.21 166.91 161.62 165.39 554,170 +1.49(+0.91%)
Sep 24, 2020 158.61 165.28 156.41 163.90 1,085,952 +4.57(+2.87%)
Sep 23, 2020 165.56 168.19 159.10 159.33 842,183 -5.89(-3.57%)
Sep 22, 2020 164.96 165.99 162.61 165.22 595,816 +0.48(+0.29%)
Sep 21, 2020 168.40 169.23 161.60 164.74 758,827 -8.58(-4.95%)
Sep 18, 2020 177.11 178.47 170.75 173.32 1,326,816 -4.50(-2.53%)
Sep 17, 2020 175.36 180.99 173.01 177.82 873,418 -0.76(-0.42%)
Sep 16, 2020 174.29 180.10 172.56 178.58 821,150 +4.91(+2.83%)
Sep 15, 2020 175.01 176.04 172.40 173.67 634,168 -0.02(-0.01%)
Sep 14, 2020 174.59 175.38 172.05 173.69 439,384 +1.92(+1.12%)
Sep 11, 2020 170.62 172.48 169.40 171.77 452,709 +2.63(+1.55%)
Sep 10, 2020 174.00 174.24 168.59 169.15 821,551 -3.87(-2.23%)
Sep 09, 2020 172.03 174.51 171.05 173.01 810,685 +3.46(+2.04%)
Sep 08, 2020 168.80 173.42 165.74 169.55 927,446 -3.99(-2.30%)
Sep 04, 2020 174.78 176.35 167.87 173.54 982,582 +2.01(+1.17%)
Sep 03, 2020 180.00 180.60 168.85 171.54 1,023,496 -10.02(-5.52%)
Sep 02, 2020 179.50 182.26 174.84 181.56 801,875 +2.01(+1.12%)
Sep 01, 2020 173.12 180.21 172.42 179.55 951,439 +5.40(+3.10%)
Aug 31, 2020 178.87 179.48 174.07 174.15 706,268 -5.39(-3.00%)
Aug 28, 2020 176.55 179.80 175.96 179.54 525,501 +3.45(+1.96%)
Aug 27, 2020 175.09 177.05 174.38 176.09 526,814 +1.41(+0.81%)
Aug 26, 2020 172.81 175.76 171.16 174.68 618,636 +0.76(+0.44%)
Aug 25, 2020 175.16 176.97 172.09 173.93 428,452 -0.15(-0.08%)
Aug 24, 2020 174.48 177.40 172.55 174.07 1,094,577 +1.88(+1.09%)
Aug 21, 2020 171.99 173.27 170.85 172.19 472,432 +0.50(+0.29%)
Aug 20, 2020 169.81 172.82 169.27 171.69 594,632 -0.87(-0.50%)
Aug 19, 2020 173.35 175.07 172.06 172.56 817,808 -1.11(-0.64%)
Aug 18, 2020 176.09 176.51 173.34 173.67 491,314 -2.48(-1.41%)
Aug 17, 2020 176.28 178.36 175.81 176.15 506,125 -0.25(-0.14%)
Aug 14, 2020 174.88 178.77 174.01 176.40 689,078 +0.94(+0.54%)
Aug 13, 2020 175.21 178.95 174.73 175.45 687,621 -0.23(-0.13%)
Aug 12, 2020 175.12 177.56 173.31 175.68 598,439 +2.93(+1.70%)
Aug 11, 2020 180.32 183.72 172.00 172.75 1,671,612 -5.55(-3.11%)
Aug 10, 2020 171.30 181.19 171.30 178.29 1,300,790 +7.54(+4.42%)
Aug 07, 2020 165.00 171.26 164.90 170.75 889,864 +4.86(+2.93%)
Aug 06, 2020 166.45 167.09 164.49 165.89 668,833 -0.90(-0.54%)
Aug 05, 2020 159.84 167.16 158.90 166.78 1,138,392 +8.58(+5.42%)
Aug 04, 2020 156.54 159.70 156.21 158.21 726,192 +1.19(+0.76%)
Aug 03, 2020 154.13 157.36 152.86 157.02 783,168 +4.19(+2.74%)
Jul 31, 2020 154.78 154.78 148.93 152.83 1,218,341 -1.52(-0.98%)
Jul 30, 2020 158.72 159.14 151.25 154.34 1,892,222 -6.40(-3.98%)
Jul 29, 2020 156.09 160.91 155.89 160.75 1,078,210 +5.01(+3.21%)
Jul 28, 2020 158.60 159.63 155.12 155.74 772,692 -4.88(-3.04%)
Jul 27, 2020 157.45 161.22 156.63 160.62 879,825 +2.37(+1.50%)
Jul 24, 2020 160.93 161.75 158.17 158.25 642,923 -2.57(-1.60%)
Jul 23, 2020 160.16 163.13 158.94 160.81 776,057 +0.73(+0.45%)
Jul 22, 2020 156.28 160.53 156.28 160.09 845,883 +2.41(+1.53%)
Jul 21, 2020 156.54 160.41 156.29 157.68 838,357 +3.01(+1.95%)
Jul 20, 2020 155.41 156.89 153.93 154.67 525,981 -1.81(-1.16%)
Jul 17, 2020 156.85 157.85 155.17 156.48 618,930 +0.63(+0.40%)
Jul 16, 2020 157.46 159.93 155.06 155.85 798,786 -2.32(-1.47%)
Jul 15, 2020 157.67 159.30 154.88 158.17 1,003,874 +3.59(+2.32%)
Jul 14, 2020 148.69 155.14 147.19 154.58 969,099 +4.87(+3.25%)
Jul 13, 2020 148.66 152.84 146.72 149.71 1,277,510 +4.30(+2.96%)
Jul 10, 2020 141.60 146.49 141.36 145.41 936,630 +4.10(+2.90%)
Jul 09, 2020 146.59 147.42 139.69 141.31 861,965 -4.91(-3.36%)
Jul 08, 2020 144.91 146.91 142.72 146.22 782,565 +1.06(+0.73%)
Jul 07, 2020 146.68 149.47 145.09 145.16 950,912 -3.12(-2.10%)
Jul 06, 2020 148.37 149.76 147.05 148.27 782,422 +2.78(+1.91%)
Jul 02, 2020 146.87 150.38 144.67 145.49 1,036,159 +2.08(+1.45%)
Jul 01, 2020 147.54 149.19 143.02 143.41 966,142 -3.19(-2.17%)
Jun 30, 2020 144.66 147.27 143.93 146.60 881,441 +1.30(+0.89%)
Jun 29, 2020 140.77 145.93 139.51 145.30 1,183,728 +7.20(+5.21%)
Jun 26, 2020 140.96 141.66 137.66 138.10 2,432,311 -3.88(-2.73%)
Jun 25, 2020 138.97 142.61 136.82 141.98 1,370,399 +1.88(+1.34%)
Jun 24, 2020 149.77 149.79 139.94 140.10 2,186,197 -11.36(-7.50%)
Jun 23, 2020 155.43 156.08 151.42 151.46 1,166,078 -3.08(-1.99%)
Jun 22, 2020 151.93 154.95 150.24 154.54 1,256,402 +1.57(+1.03%)
Jun 19, 2020 155.02 155.88 149.91 152.97 2,014,675 +1.67(+1.11%)
Jun 18, 2020 152.27 154.03 150.26 151.29 1,431,197 -1.72(-1.13%)
Jun 17, 2020 155.26 155.45 152.15 153.01 1,271,665 -2.69(-1.72%)
Jun 16, 2020 154.92 158.42 152.15 155.70 2,636,172 +11.07(+7.65%)
Jun 15, 2020 134.61 145.38 134.28 144.63 1,128,684 +3.49(+2.47%)
Jun 12, 2020 146.81 147.00 137.08 141.14 1,337,186 +1.42(+1.01%)
Jun 11, 2020 141.78 145.58 139.47 139.72 2,035,491 -13.33(-8.71%)
Jun 10, 2020 155.63 156.31 151.09 153.05 1,527,699 -2.61(-1.67%)
Jun 09, 2020 151.88 158.96 150.00 155.66 1,459,414 -0.03(-0.02%)
Jun 08, 2020 160.00 163.09 153.87 155.69 1,963,398 -3.03(-1.91%)
Jun 05, 2020 157.42 163.16 156.71 158.72 3,175,983 +9.82(+6.59%)
Jun 04, 2020 146.50 151.43 144.65 148.90 1,534,372 +1.56(+1.06%)
Jun 03, 2020 142.97 148.40 142.92 147.34 1,247,606 +6.55(+4.65%)
Jun 02, 2020 139.68 141.92 138.84 140.79 1,079,910 +3.12(+2.26%)
Jun 01, 2020 136.68 139.59 135.05 137.67 776,443 +1.05(+0.77%)
May 29, 2020 133.15 138.99 132.19 136.62 1,590,431 +1.25(+0.92%)
May 28, 2020 139.78 139.78 134.28 135.37 1,352,128 -2.81(-2.04%)
May 27, 2020 139.31 141.35 135.01 138.18 2,229,405 +3.26(+2.41%)
May 26, 2020 133.28 138.10 133.04 134.93 1,661,581 +6.50(+5.06%)
May 22, 2020 125.67 129.46 124.50 128.42 929,818 +2.79(+2.22%)
May 21, 2020 126.32 127.76 124.18 125.63 683,640 -0.30(-0.23%)
May 20, 2020 126.36 127.46 123.99 125.92 1,237,545 +3.22(+2.62%)
May 19, 2020 125.92 127.34 122.55 122.71 1,170,495 -4.50(-3.54%)
May 18, 2020 124.23 130.83 123.07 127.21 2,444,338 +10.58(+9.07%)
May 15, 2020 112.64 117.00 111.47 116.63 1,493,240 +2.47(+2.16%)
May 14, 2020 105.54 114.34 103.54 114.16 1,756,450 +7.17(+6.70%)
May 13, 2020 108.15 109.33 104.76 106.99 1,185,671 -1.39(-1.28%)
May 12, 2020 115.20 115.38 108.28 108.38 1,013,866 -6.24(-5.44%)
May 11, 2020 115.16 117.08 112.92 114.61 915,503 -3.01(-2.56%)
May 08, 2020 113.28 117.82 111.64 117.62 915,789 +6.74(+6.08%)
May 07, 2020 111.01 113.86 109.80 110.89 1,056,582 +1.89(+1.73%)
May 06, 2020 112.46 114.44 108.90 109.00 893,506 -3.01(-2.69%)
May 05, 2020 117.46 120.35 111.77 112.01 1,209,254 -2.83(-2.47%)
May 04, 2020 114.24 115.69 110.18 114.84 1,312,485 -2.49(-2.12%)
May 01, 2020 123.50 123.87 116.41 117.33 1,966,995 -9.07(-7.18%)
Apr 30, 2020 124.15 128.85 118.53 126.40 2,735,051 +0.51(+0.41%)
Apr 29, 2020 119.13 126.31 118.06 125.89 2,350,880 +11.24(+9.81%)
Apr 28, 2020 113.84 116.85 110.94 114.64 2,062,288 +5.43(+4.97%)
Apr 27, 2020 103.81 110.15 103.30 109.21 1,508,212 +4.90(+4.70%)
Apr 24, 2020 103.69 105.54 100.57 104.31 976,076 +2.28(+2.24%)
Apr 23, 2020 100.53 103.33 98.58 102.03 1,440,564 +3.06(+3.09%)
Apr 22, 2020 100.11 100.12 97.43 98.97 1,190,401 +2.90(+3.02%)
Apr 21, 2020 95.57 97.63 94.61 96.07 1,249,386 -2.88(-2.91%)
Apr 20, 2020 100.22 103.18 96.71 98.95 1,983,369 -4.38(-4.24%)
Apr 17, 2020 100.51 104.46 98.86 103.33 2,095,295 +6.39(+6.60%)
Apr 16, 2020 101.68 102.27 93.25 96.94 2,768,601 -5.15(-5.05%)
Apr 15, 2020 101.86 103.24 98.56 102.09 1,680,430 -4.77(-4.46%)
Apr 14, 2020 105.25 108.02 103.43 106.86 1,362,515 +4.80(+4.70%)
Apr 13, 2020 101.68 103.18 98.49 102.06 1,556,605 -3.89(-3.67%)
Apr 09, 2020 111.27 112.96 101.95 105.95 2,651,295 -3.87(-3.52%)
Apr 08, 2020 107.30 113.06 105.55 109.81 1,545,586 +3.65(+3.44%)
Apr 07, 2020 109.20 110.16 102.31 106.16 2,512,324 +4.67(+4.60%)
Apr 06, 2020 95.49 102.54 95.41 101.49 2,299,173 +11.91(+13.30%)
Apr 03, 2020 90.82 92.23 85.27 89.58 2,398,457 -5.01(-5.29%)
Apr 02, 2020 93.78 101.81 91.72 94.59 2,168,414 +0.18(+0.19%)
Apr 01, 2020 95.35 98.78 90.63 94.41 2,147,121 -6.81(-6.73%)
Mar 31, 2020 93.56 104.01 93.09 101.22 3,321,412 +7.61(+8.13%)
Mar 30, 2020 86.98 93.93 84.59 93.60 2,286,643 +4.93(+5.56%)
Mar 27, 2020 90.59 91.47 85.03 88.67 2,660,851 -8.88(-9.10%)
Mar 26, 2020 93.57 99.60 88.81 97.56 2,558,074 +5.89(+6.43%)
Mar 25, 2020 87.86 99.52 81.19 91.66 2,483,308 +6.47(+7.60%)
Mar 24, 2020 76.25 88.21 76.05 85.19 2,826,559 +15.46(+22.18%)
Mar 23, 2020 68.03 71.35 62.73 69.73 2,218,612 +0.78(+1.13%)
Mar 20, 2020 78.23 80.70 68.82 68.95 2,561,627 -7.49(-9.79%)
Mar 19, 2020 66.70 78.10 62.54 76.44 2,910,075 +7.99(+11.67%)
Mar 18, 2020 72.73 74.30 57.89 68.45 3,514,894 -11.65(-14.54%)
Mar 17, 2020 83.71 84.62 73.40 80.10 2,663,687 -1.77(-2.16%)
Mar 16, 2020 76.72 88.91 74.84 81.87 2,777,822 -7.65(-8.55%)
Mar 13, 2020 88.72 90.06 81.65 89.52 2,528,587 +7.65(+9.35%)
Mar 12, 2020 89.53 92.51 81.64 81.87 3,455,788 -16.22(-16.54%)
Mar 11, 2020 100.67 102.50 96.77 98.09 2,737,018 -7.57(-7.17%)
Mar 10, 2020 103.25 107.07 96.36 105.66 2,684,712 +8.32(+8.55%)
Mar 09, 2020 99.34 105.02 96.30 97.34 3,394,983 -16.44(-14.45%)
Mar 06, 2020 112.18 116.42 109.82 113.78 2,736,388 -4.08(-3.46%)
Mar 05, 2020 123.31 123.68 116.73 117.86 1,954,378 -10.17(-7.94%)
Mar 04, 2020 128.91 130.16 124.31 128.03 1,592,700 +1.50(+1.18%)
Mar 03, 2020 133.19 136.34 124.50 126.53 1,533,570 -7.04(-5.27%)
Mar 02, 2020 132.32 133.58 124.92 133.58 2,011,983 +3.26(+2.51%)
Feb 28, 2020 122.50 133.14 122.07 130.31 2,583,688 +2.79(+2.19%)
Feb 27, 2020 124.25 134.59 121.61 127.52 1,950,255 -2.05(-1.58%)
Feb 26, 2020 134.41 135.44 129.41 129.56 1,474,127 -2.87(-2.17%)
Feb 25, 2020 140.32 141.15 130.55 132.44 1,765,764 -7.19(-5.15%)
Feb 24, 2020 141.38 141.61 137.15 139.63 1,455,068 -9.30(-6.25%)
Feb 21, 2020 151.20 151.94 148.33 148.93 989,190 -4.24(-2.77%)
Feb 20, 2020 150.26 156.51 150.05 153.17 835,500 +2.13(+1.41%)
Feb 19, 2020 152.31 153.93 150.65 151.04 609,719 -0.42(-0.28%)
Feb 18, 2020 152.71 154.03 149.04 151.46 862,035 -2.83(-1.84%)
Feb 14, 2020 157.37 158.47 152.37 154.29 612,118 -3.17(-2.01%)
Feb 13, 2020 154.89 157.67 154.43 157.46 861,504 +1.19(+0.76%)
Feb 12, 2020 154.38 157.46 153.47 156.27 1,111,873 +4.74(+3.13%)
Feb 11, 2020 150.09 153.45 149.41 151.53 1,078,861 +3.25(+2.19%)
Feb 10, 2020 146.83 148.62 145.83 148.28 546,489 +0.98(+0.67%)
Feb 07, 2020 148.80 149.08 146.61 147.30 833,543 -2.81(-1.87%)
Feb 06, 2020 152.72 152.72 147.90 150.11 783,687 -1.74(-1.15%)
Feb 05, 2020 148.53 152.74 147.79 151.85 1,351,180 +6.74(+4.64%)
Feb 04, 2020 139.94 146.89 139.29 145.12 1,573,730 +7.88(+5.74%)
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.