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

United Rentals (NY: URI )

677.84 +3.57 (+0.53%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Sep 01, 2015 66.05 66.65 63.79 64.12 2,394,035 -3.92(-5.76%)
Aug 31, 2015 65.55 68.28 64.97 68.03 2,402,087 +2.23(+3.39%)
Aug 28, 2015 66.65 67.91 65.28 65.81 2,342,567 -1.22(-1.82%)
Aug 27, 2015 63.78 67.48 63.42 67.02 3,305,165 +4.70(+7.54%)
Aug 26, 2015 61.11 62.40 59.83 62.32 2,527,117 +2.63(+4.41%)
Aug 25, 2015 62.28 62.60 59.66 59.69 3,191,016 -0.09(-0.15%)
Aug 24, 2015 55.82 62.76 55.60 59.78 4,380,297 -0.73(-1.20%)
Aug 21, 2015 61.89 62.70 60.48 60.51 2,634,961 -2.84(-4.48%)
Aug 20, 2015 63.44 65.15 63.32 63.34 2,374,131 -0.99(-1.54%)
Aug 19, 2015 63.89 65.38 63.70 64.33 2,027,887 +0.05(+0.08%)
Aug 18, 2015 63.88 64.70 63.88 64.28 1,599,265 -0.07(-0.11%)
Aug 17, 2015 63.94 64.43 63.00 64.35 1,151,847 +0.25(+0.38%)
Aug 14, 2015 63.07 64.17 63.07 64.11 1,743,804 +1.00(+1.59%)
Aug 13, 2015 65.38 65.58 62.94 63.11 2,309,321 -1.92(-2.96%)
Aug 12, 2015 63.67 65.20 62.83 65.03 2,026,721 +0.42(+0.65%)
Aug 11, 2015 64.55 65.75 63.40 64.61 2,758,992 -0.85(-1.30%)
Aug 10, 2015 63.53 66.23 62.98 65.46 2,646,417 +2.85(+4.54%)
Aug 07, 2015 64.18 64.88 62.48 62.62 1,895,760 -1.82(-2.82%)
Aug 06, 2015 64.09 64.97 63.45 64.43 2,348,231 +0.19(+0.29%)
Aug 05, 2015 64.76 65.81 64.07 64.24 1,835,562 -0.03(-0.05%)
Aug 04, 2015 64.77 65.65 63.95 64.27 1,937,510 +0.22(+0.34%)
Aug 03, 2015 65.22 65.39 63.89 64.06 2,219,719 -1.68(-2.55%)
Jul 31, 2015 65.65 67.21 65.53 65.74 2,540,326 +0.44(+0.68%)
Jul 30, 2015 64.77 65.47 63.67 65.29 2,149,354 -0.33(-0.51%)
Jul 29, 2015 65.90 66.28 65.01 65.63 3,788,809 -0.05(-0.07%)
Jul 28, 2015 64.63 66.24 64.38 65.68 3,908,685 +1.74(+2.72%)
Jul 27, 2015 63.02 65.30 61.83 63.94 5,001,756 +0.43(+0.68%)
Jul 24, 2015 65.50 65.50 61.29 63.51 12,795,047 -2.22(-3.37%)
Jul 23, 2015 70.53 73.52 65.49 65.73 13,329,005 -10.45(-13.72%)
Jul 22, 2015 76.94 77.01 75.38 76.18 3,168,042 -1.12(-1.45%)
Jul 21, 2015 77.77 78.63 76.87 77.30 2,295,452 -0.42(-0.54%)
Jul 20, 2015 79.00 79.28 77.63 77.72 2,808,585 -2.02(-2.54%)
Jul 17, 2015 80.40 80.80 78.80 79.74 2,206,518 -0.51(-0.64%)
Jul 16, 2015 79.44 80.78 79.01 80.25 2,097,163 +1.62(+2.06%)
Jul 15, 2015 80.53 80.67 78.58 78.63 2,824,805 -2.15(-2.66%)
Jul 14, 2015 80.37 81.01 79.89 80.78 1,474,506 +0.30(+0.38%)
Jul 13, 2015 80.67 81.08 79.93 80.48 1,678,451 +0.61(+0.76%)
Jul 10, 2015 80.90 81.04 79.66 79.87 1,491,181 +0.02(+0.02%)
Jul 09, 2015 79.97 81.75 79.82 79.85 2,493,613 +1.30(+1.65%)
Jul 08, 2015 81.39 81.57 77.42 78.55 3,007,196 -3.20(-3.91%)
Jul 07, 2015 81.74 82.12 78.58 81.75 2,346,158 +0.06(+0.07%)
Jul 06, 2015 81.75 83.67 81.08 81.69 1,770,745 -1.01(-1.22%)
Jul 02, 2015 82.14 82.70 82.70 82.70 1,822,913 +0.67(+0.81%)
Jul 01, 2015 86.00 86.34 81.41 82.04 4,210,734 -3.94(-4.59%)
Jun 30, 2015 86.47 86.94 85.86 85.98 1,843,870 +0.37(+0.44%)
Jun 29, 2015 87.22 87.72 85.45 85.61 2,263,748 -2.68(-3.03%)
Jun 26, 2015 88.17 88.35 87.45 88.29 1,597,996 +0.38(+0.44%)
Jun 25, 2015 90.88 90.88 87.32 87.90 2,152,171 -2.69(-2.97%)
Jun 24, 2015 90.78 91.25 89.86 90.59 1,159,290 -0.25(-0.27%)
Jun 23, 2015 90.67 91.60 90.31 90.84 1,851,161 +0.43(+0.48%)
Jun 22, 2015 90.52 90.92 89.42 90.41 1,531,982 +0.21(+0.23%)
Jun 19, 2015 90.45 90.99 90.04 90.20 1,436,798 -0.65(-0.71%)
Jun 18, 2015 89.07 91.26 89.01 90.85 1,941,520 +2.01(+2.26%)
Jun 17, 2015 87.27 89.34 87.16 88.84 2,175,005 +1.74(+1.99%)
Jun 16, 2015 87.44 87.83 85.25 87.10 3,657,078 -2.34(-2.61%)
Jun 15, 2015 89.08 89.77 88.17 89.43 1,512,236 -0.29(-0.33%)
Jun 12, 2015 89.14 90.52 88.19 89.73 2,369,650 +1.69(+1.92%)
Jun 11, 2015 88.09 88.67 87.92 88.04 1,330,597 +0.04(+0.04%)
Jun 10, 2015 87.89 88.65 87.40 88.00 1,925,168 +0.78(+0.90%)
Jun 09, 2015 88.54 88.88 86.80 87.22 2,385,551 -1.43(-1.62%)
Jun 08, 2015 90.15 90.59 88.48 88.65 1,666,838 -1.49(-1.65%)
Jun 05, 2015 89.80 90.54 89.15 90.14 1,332,473 +0.66(+0.73%)
Jun 04, 2015 89.15 90.13 89.00 89.48 2,156,620 -0.43(-0.48%)
Jun 03, 2015 90.55 91.20 89.47 89.92 2,281,676 -0.42(-0.47%)
Jun 02, 2015 88.51 91.14 88.49 90.34 2,937,853 +1.65(+1.86%)
Jun 01, 2015 88.00 89.11 86.86 88.69 4,026,220 +1.44(+1.65%)
May 29, 2015 90.94 91.57 86.25 87.25 10,910,698 -5.93(-6.36%)
May 28, 2015 99.11 99.11 92.50 93.17 9,123,956 -9.37(-9.14%)
May 27, 2015 102.50 103.47 102.14 102.54 1,177,496 +0.14(+0.13%)
May 26, 2015 102.74 103.15 101.94 102.41 1,440,846 -0.52(-0.51%)
May 22, 2015 103.03 102.93 102.93 102.93 1,181,612 -0.24(-0.23%)
May 21, 2015 101.08 103.85 101.08 103.16 2,361,147 +1.84(+1.82%)
May 20, 2015 100.05 101.47 99.20 101.32 1,273,306 +1.22(+1.22%)
May 19, 2015 102.21 102.32 99.74 100.10 1,481,814 -1.57(-1.54%)
May 18, 2015 101.28 101.85 100.58 101.67 1,075,684 +0.43(+0.43%)
May 15, 2015 100.98 101.54 99.01 101.24 1,667,731 +0.12(+0.12%)
May 14, 2015 101.89 102.29 100.55 101.12 1,000,532 -0.42(-0.41%)
May 13, 2015 101.07 102.72 100.98 101.54 2,179,479 +0.49(+0.48%)
May 12, 2015 98.81 101.47 98.30 101.05 2,767,051 +1.31(+1.31%)
May 11, 2015 99.29 100.08 97.78 99.75 2,116,895 +0.24(+0.24%)
May 08, 2015 98.58 99.60 98.11 99.51 972,622 +2.07(+2.12%)
May 07, 2015 97.65 98.18 96.17 97.44 1,540,163 -0.54(-0.55%)
May 06, 2015 99.10 99.69 97.48 97.98 1,909,096 -0.67(-0.68%)
May 05, 2015 97.36 101.01 97.25 98.65 2,915,753 +1.48(+1.53%)
May 04, 2015 97.59 98.12 96.66 97.17 914,859 -0.25(-0.25%)
May 01, 2015 95.07 97.68 95.07 97.41 1,379,270 +2.64(+2.79%)
Apr 30, 2015 95.39 96.79 94.35 94.77 1,451,303 -1.16(-1.21%)
Apr 29, 2015 94.23 96.65 94.12 95.93 1,994,121 +1.49(+1.58%)
Apr 28, 2015 94.76 95.15 93.42 94.44 1,562,503 -0.27(-0.29%)
Apr 27, 2015 95.17 96.05 94.23 94.71 1,812,571 -0.12(-0.12%)
Apr 24, 2015 97.41 97.57 94.54 94.83 2,133,447 -1.85(-1.92%)
Apr 23, 2015 94.25 97.15 94.20 96.69 2,749,659 +2.69(+2.86%)
Apr 22, 2015 92.24 95.69 91.97 94.00 6,949,338 -2.07(-2.16%)
Apr 21, 2015 97.39 97.57 95.06 96.07 2,817,745 -0.94(-0.97%)
Apr 20, 2015 96.17 97.29 95.18 97.01 2,412,959 +2.36(+2.49%)
Apr 17, 2015 94.86 95.29 93.48 94.65 2,242,606 -1.01(-1.06%)
Apr 16, 2015 96.89 97.13 95.59 95.67 1,628,972 -1.78(-1.82%)
Apr 15, 2015 95.77 98.15 94.93 97.44 1,875,186 +1.70(+1.77%)
Apr 14, 2015 93.75 95.83 93.71 95.74 1,706,325 +1.71(+1.82%)
Apr 13, 2015 94.16 94.94 93.81 94.04 1,459,909 -0.13(-0.14%)
Apr 10, 2015 93.46 94.25 92.78 94.16 1,427,538 +1.28(+1.37%)
Apr 09, 2015 91.27 92.95 90.97 92.89 1,450,895 +1.46(+1.60%)
Apr 08, 2015 91.23 92.38 90.02 91.43 1,472,273 +0.23(+0.25%)
Apr 07, 2015 91.86 92.43 91.01 91.20 1,003,878 -0.68(-0.74%)
Apr 06, 2015 88.47 92.31 88.32 91.88 1,613,106 +2.92(+3.29%)
Apr 02, 2015 89.67 88.95 88.95 88.95 1,602,692 -0.81(-0.91%)
Apr 01, 2015 88.77 90.99 88.71 89.77 1,608,568 +0.31(+0.35%)
Mar 31, 2015 89.42 90.43 88.58 89.45 1,724,193 -0.69(-0.76%)
Mar 30, 2015 88.94 90.59 88.82 90.14 1,254,340 +1.78(+2.01%)
Mar 27, 2015 88.90 89.16 87.37 88.36 2,288,118 -1.02(-1.14%)
Mar 26, 2015 86.83 90.39 86.60 89.39 2,978,283 +1.88(+2.15%)
Mar 25, 2015 88.12 88.90 87.50 87.50 2,268,322 +0.26(+0.29%)
Mar 24, 2015 86.82 88.01 86.65 87.25 1,425,694 +0.22(+0.25%)
Mar 23, 2015 87.01 87.26 86.42 87.03 1,687,564 -0.16(-0.18%)
Mar 20, 2015 87.40 87.63 86.48 87.19 1,930,398 +0.36(+0.42%)
Mar 19, 2015 87.19 87.19 86.02 86.82 1,365,956 -0.43(-0.49%)
Mar 18, 2015 85.20 88.12 84.39 87.26 3,410,397 +1.56(+1.82%)
Mar 17, 2015 86.12 87.11 85.57 85.70 1,674,711 -0.45(-0.52%)
Mar 16, 2015 86.59 87.06 85.40 86.15 1,597,497 -0.01(-0.01%)
Mar 13, 2015 85.85 86.32 84.49 86.16 1,843,346 -0.39(-0.45%)
Mar 12, 2015 86.23 87.40 86.13 86.55 1,401,207 +0.58(+0.67%)
Mar 11, 2015 85.45 86.56 84.88 85.97 1,743,635 +0.55(+0.64%)
Mar 10, 2015 87.79 87.80 84.76 85.42 3,223,806 -3.70(-4.15%)
Mar 09, 2015 89.30 89.50 88.44 89.12 973,799 +0.31(+0.35%)
Mar 06, 2015 89.05 90.73 88.56 88.81 1,759,941 -1.53(-1.69%)
Mar 05, 2015 90.81 90.82 89.06 90.34 1,366,016 -0.27(-0.30%)
Mar 04, 2015 92.24 92.55 89.49 90.61 1,532,615 -1.93(-2.09%)
Mar 03, 2015 93.12 93.71 92.23 92.55 1,219,381 -0.34(-0.37%)
Mar 02, 2015 93.23 93.49 91.74 92.89 1,955,547 +1.57(+1.72%)
Feb 27, 2015 92.59 93.07 91.26 91.32 1,445,877 -1.18(-1.27%)
Feb 26, 2015 92.59 93.07 91.65 92.50 1,306,840 +0.20(+0.21%)
Feb 25, 2015 92.30 92.64 91.25 92.30 1,074,487 +0.20(+0.21%)
Feb 24, 2015 92.82 93.26 91.73 92.10 965,198 -0.67(-0.72%)
Feb 23, 2015 93.64 94.11 92.25 92.77 1,290,964 -1.41(-1.50%)
Feb 20, 2015 92.92 94.23 91.78 94.18 1,220,830 +1.15(+1.23%)
Feb 19, 2015 92.05 93.67 91.29 93.04 1,413,809 -0.57(-0.61%)
Feb 18, 2015 93.02 93.84 92.34 93.60 1,616,944 +1.08(+1.17%)
Feb 17, 2015 91.20 92.99 90.72 92.53 1,557,073 +1.29(+1.41%)
Feb 13, 2015 90.27 91.24 91.24 91.24 1,305,939 +1.38(+1.54%)
Feb 12, 2015 88.86 90.28 88.71 89.86 1,307,641 +1.48(+1.68%)
Feb 11, 2015 89.08 89.18 87.51 88.37 1,636,283 -0.99(-1.11%)
Feb 10, 2015 90.28 90.36 88.43 89.37 1,491,617 +0.10(+0.11%)
Feb 09, 2015 87.47 89.74 87.47 89.27 2,057,841 +1.23(+1.39%)
Feb 06, 2015 88.45 89.30 87.09 88.04 1,662,353 +0.71(+0.81%)
Feb 05, 2015 87.88 88.98 86.86 87.33 2,030,096 +0.00(+0.00%)
Feb 04, 2015 87.33 88.30 86.53 87.33 2,813,366 -1.07(-1.21%)
Feb 03, 2015 84.27 88.63 84.07 88.40 3,636,248 +4.85(+5.80%)
Feb 02, 2015 81.46 84.01 80.97 83.56 3,138,246 +2.26(+2.78%)
Jan 30, 2015 83.77 84.37 81.15 81.30 4,370,287 -3.41(-4.02%)
Jan 29, 2015 84.88 85.19 83.08 84.70 3,220,524 +0.06(+0.07%)
Jan 28, 2015 87.33 87.77 84.40 84.65 4,111,986 -2.41(-2.77%)
Jan 27, 2015 86.26 88.10 85.37 87.06 3,292,202 -1.71(-1.92%)
Jan 26, 2015 87.19 89.83 87.07 88.77 4,547,979 +1.99(+2.30%)
Jan 23, 2015 86.05 87.83 85.22 86.78 6,705,558 +2.36(+2.79%)
Jan 22, 2015 89.92 90.37 80.57 84.42 7,700,746 -1.50(-1.75%)
Jan 21, 2015 82.67 86.45 82.42 85.92 4,352,116 +3.03(+3.66%)
Jan 20, 2015 80.88 83.25 79.77 82.89 3,464,891 +2.12(+2.62%)
Jan 16, 2015 80.76 82.65 79.73 80.77 4,595,270 -0.78(-0.96%)
Jan 15, 2015 82.43 83.85 81.53 81.55 3,394,706 -0.87(-1.06%)
Jan 14, 2015 81.40 82.90 80.38 82.43 3,990,940 -1.78(-2.11%)
Jan 13, 2015 85.60 86.75 82.51 84.20 2,957,937 +0.03(+0.04%)
Jan 12, 2015 87.62 87.62 83.19 84.17 3,638,742 -3.44(-3.93%)
Jan 09, 2015 88.88 89.79 86.51 87.62 2,523,437 -1.16(-1.30%)
Jan 08, 2015 88.38 89.42 87.83 88.78 3,308,720 +1.85(+2.13%)
Jan 07, 2015 88.78 89.20 86.12 86.92 4,049,092 -0.79(-0.91%)
Jan 06, 2015 90.92 91.10 84.67 87.72 6,928,788 -2.81(-3.10%)
Jan 05, 2015 100.76 100.90 89.28 90.52 5,715,467 -11.13(-10.95%)
Jan 02, 2015 101.18 101.91 98.58 101.65 1,347,056 +1.55(+1.55%)
Dec 31, 2014 102.64 100.10 100.10 100.10 1,387,770 -2.07(-2.03%)
Dec 30, 2014 103.24 103.79 101.61 102.17 1,049,422 -1.54(-1.48%)
Dec 29, 2014 103.91 104.43 103.27 103.71 750,577 -0.33(-0.32%)
Dec 26, 2014 103.03 104.80 103.03 104.05 863,591 +1.17(+1.14%)
Dec 24, 2014 102.77 102.88 102.88 102.88 679,822 +0.16(+0.15%)
Dec 23, 2014 100.81 103.47 100.67 102.72 1,363,133 +2.27(+2.26%)
Dec 22, 2014 99.77 101.01 99.12 100.45 1,384,987 +1.02(+1.03%)
Dec 19, 2014 99.15 99.95 97.80 99.43 3,132,319 +0.56(+0.57%)
Dec 18, 2014 99.52 101.28 97.31 98.87 2,751,549 +1.54(+1.58%)
Dec 17, 2014 97.88 98.36 95.18 97.33 4,897,052 -0.51(-0.52%)
Dec 16, 2014 96.88 102.40 96.42 97.84 3,515,064 +0.25(+0.25%)
Dec 15, 2014 99.12 100.72 96.96 97.60 2,612,107 -0.22(-0.22%)
Dec 12, 2014 103.06 103.06 97.72 97.81 3,430,174 -6.72(-6.43%)
Dec 11, 2014 106.36 108.28 104.26 104.54 1,877,969 -1.65(-1.55%)
Dec 10, 2014 107.30 109.09 105.58 106.19 2,086,666 -1.08(-1.01%)
Dec 09, 2014 106.87 107.33 104.38 107.26 2,443,249 -1.50(-1.38%)
Dec 08, 2014 111.86 112.09 107.30 108.77 1,522,284 -3.63(-3.23%)
Dec 05, 2014 113.02 114.11 110.85 112.40 1,493,756 +1.17(+1.05%)
Dec 04, 2014 110.12 111.41 108.65 111.23 1,568,790 +0.82(+0.75%)
Dec 03, 2014 107.52 111.09 106.87 110.41 1,837,738 +3.70(+3.47%)
Dec 02, 2014 105.18 107.30 105.07 106.70 2,035,449 +2.33(+2.23%)
Dec 01, 2014 109.73 110.15 101.91 104.38 3,839,839 -6.81(-6.13%)
Nov 28, 2014 116.28 116.28 109.25 111.19 1,584,103 -5.29(-4.54%)
Nov 26, 2014 116.39 116.48 116.48 116.48 989,110 -0.31(-0.27%)
Nov 25, 2014 113.57 116.89 113.57 116.79 1,812,481 +3.22(+2.83%)
Nov 24, 2014 112.85 114.35 111.62 113.57 1,183,380 +1.01(+0.90%)
Nov 21, 2014 113.66 114.63 112.19 112.56 1,185,364 +0.19(+0.17%)
Nov 20, 2014 111.50 112.69 110.79 112.38 765,002 +0.22(+0.19%)
Nov 19, 2014 111.64 112.36 110.39 112.16 912,927 +0.13(+0.11%)
Nov 18, 2014 111.05 112.45 110.46 112.03 894,045 +1.14(+1.03%)
Nov 17, 2014 112.18 112.53 110.19 110.89 1,226,843 -2.12(-1.88%)
Nov 14, 2014 111.19 113.10 110.97 113.02 1,134,571 +1.59(+1.43%)
Nov 13, 2014 111.90 112.56 110.51 111.42 1,186,615 -0.86(-0.77%)
Nov 12, 2014 111.20 112.93 110.83 112.29 1,018,944 +0.44(+0.40%)
Nov 11, 2014 111.87 113.07 110.56 111.85 993,616 +0.27(+0.25%)
Nov 10, 2014 111.58 112.79 111.19 111.57 975,603 +0.30(+0.27%)
Nov 07, 2014 111.44 112.80 110.74 111.27 1,383,934 -0.36(-0.33%)
Nov 06, 2014 109.33 111.89 109.03 111.63 1,395,833 +2.54(+2.33%)
Nov 05, 2014 108.81 110.39 108.35 109.09 1,301,080 +1.54(+1.43%)
Nov 04, 2014 108.96 109.21 105.62 107.55 1,629,272 -2.17(-1.98%)
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.