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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 137.55 138.53 133.05 133.47 2,195,230 -5.79(-4.16%)
Jan 30, 2020 147.59 150.06 137.78 139.26 2,685,646 -10.50(-7.01%)
Jan 29, 2020 149.02 151.15 148.10 149.77 1,319,661 +1.73(+1.17%)
Jan 28, 2020 145.82 149.07 144.90 148.04 886,949 +4.16(+2.89%)
Jan 27, 2020 144.14 147.27 143.65 143.88 1,546,747 -5.29(-3.55%)
Jan 24, 2020 152.70 153.27 147.06 149.17 1,252,805 -3.44(-2.26%)
Jan 23, 2020 151.15 152.81 148.37 152.61 1,125,618 -0.12(-0.08%)
Jan 22, 2020 153.87 154.38 152.10 152.73 754,577 +0.28(+0.18%)
Jan 21, 2020 155.32 155.32 152.26 152.45 1,165,505 -3.67(-2.35%)
Jan 17, 2020 155.87 158.64 155.55 156.12 1,137,925 +1.05(+0.68%)
Jan 16, 2020 153.48 155.21 152.97 155.07 906,612 +2.72(+1.78%)
Jan 15, 2020 150.73 153.50 149.75 152.35 940,083 +0.54(+0.36%)
Jan 14, 2020 153.71 154.50 150.12 151.81 1,443,453 -3.05(-1.97%)
Jan 13, 2020 157.97 158.23 153.16 154.86 1,563,317 -2.00(-1.27%)
Jan 10, 2020 160.56 160.78 156.05 156.86 1,009,828 -3.70(-2.30%)
Jan 09, 2020 163.19 163.20 159.96 160.56 938,544 -1.55(-0.96%)
Jan 08, 2020 162.60 163.55 160.93 162.11 700,158 -0.27(-0.16%)
Jan 07, 2020 162.30 163.25 160.95 162.38 533,925 -0.30(-0.18%)
Jan 06, 2020 159.95 162.98 159.70 162.67 719,289 -0.32(-0.20%)
Jan 03, 2020 162.29 163.83 158.73 163.00 1,107,019 -2.89(-1.74%)
Jan 02, 2020 165.65 165.91 161.72 165.89 875,562 +1.85(+1.13%)
Dec 31, 2019 164.96 166.60 163.64 164.04 627,775 -1.56(-0.94%)
Dec 30, 2019 165.94 166.87 164.47 165.60 406,697 -0.17(-0.10%)
Dec 27, 2019 166.96 167.26 165.25 165.77 580,298 -1.27(-0.76%)
Dec 26, 2019 165.98 167.10 165.39 167.04 484,326 +1.36(+0.82%)
Dec 24, 2019 166.94 167.12 165.22 165.68 220,610 -0.47(-0.28%)
Dec 23, 2019 164.27 166.96 163.84 166.16 862,392 +1.56(+0.95%)
Dec 20, 2019 165.02 165.25 162.72 164.59 1,560,135 +1.61(+0.99%)
Dec 19, 2019 163.80 163.93 160.92 162.98 957,633 -0.50(-0.31%)
Dec 18, 2019 161.86 163.92 161.09 163.48 819,445 +1.66(+1.03%)
Dec 17, 2019 162.00 162.30 160.04 161.82 938,626 -0.64(-0.39%)
Dec 16, 2019 161.94 163.55 161.51 162.46 1,149,008 +2.38(+1.49%)
Dec 13, 2019 159.60 163.13 157.55 160.08 949,135 -0.44(-0.28%)
Dec 12, 2019 154.86 160.87 154.12 160.52 1,461,216 +6.12(+3.96%)
Dec 11, 2019 153.64 154.60 152.51 154.40 892,632 +3.14(+2.07%)
Dec 10, 2019 152.46 152.76 150.00 151.26 879,092 -2.05(-1.33%)
Dec 09, 2019 153.74 155.62 152.93 153.31 732,057 -1.38(-0.89%)
Dec 06, 2019 153.62 156.78 153.39 154.69 1,391,373 +4.06(+2.70%)
Dec 05, 2019 149.26 150.68 148.58 150.62 781,240 +2.56(+1.73%)
Dec 04, 2019 149.12 151.33 147.91 148.07 927,831 +1.14(+0.78%)
Dec 03, 2019 145.60 147.62 143.56 146.93 1,227,433 -2.77(-1.85%)
Dec 02, 2019 150.70 153.43 149.14 149.70 992,044 -0.85(-0.56%)
Nov 29, 2019 153.15 153.62 150.18 150.54 427,395 -3.35(-2.18%)
Nov 27, 2019 154.52 154.66 151.94 153.90 537,090 +0.17(+0.11%)
Nov 26, 2019 153.56 154.59 152.20 153.73 894,963 -0.72(-0.46%)
Nov 25, 2019 152.84 155.27 150.65 154.45 1,165,859 +2.47(+1.62%)
Nov 22, 2019 149.76 152.94 149.38 151.98 1,071,131 +2.01(+1.34%)
Nov 21, 2019 146.23 150.14 145.33 149.97 1,397,133 +3.88(+2.66%)
Nov 20, 2019 149.44 149.48 143.96 146.09 1,810,232 -3.69(-2.46%)
Nov 19, 2019 151.67 152.42 148.74 149.78 755,075 -0.98(-0.65%)
Nov 18, 2019 151.74 152.06 149.21 150.76 1,068,717 -1.05(-0.69%)
Nov 15, 2019 151.75 152.70 150.40 151.81 985,429 +1.99(+1.33%)
Nov 14, 2019 148.32 150.83 148.17 149.83 878,297 +1.56(+1.05%)
Nov 13, 2019 149.85 150.46 147.81 148.26 1,587,333 -3.67(-2.41%)
Nov 12, 2019 153.80 155.12 150.57 151.93 1,568,260 -1.87(-1.22%)
Nov 11, 2019 150.80 153.97 150.40 153.80 1,192,704 +1.02(+0.67%)
Nov 08, 2019 148.00 153.19 147.83 152.78 1,672,677 +5.07(+3.43%)
Nov 07, 2019 146.97 149.96 146.74 147.71 1,857,063 +2.98(+2.06%)
Nov 06, 2019 144.46 145.02 141.48 144.73 1,294,338 +0.16(+0.11%)
Nov 05, 2019 145.30 149.35 144.02 144.57 2,130,970 +0.25(+0.17%)
Nov 04, 2019 140.64 145.09 140.63 144.33 2,633,468 +4.79(+3.43%)
Nov 01, 2019 133.77 139.68 133.12 139.54 2,133,622 +8.15(+6.21%)
Oct 31, 2019 133.28 133.28 127.89 131.38 1,383,827 -2.33(-1.74%)
Oct 30, 2019 133.86 134.20 130.69 133.72 1,309,156 -1.08(-0.80%)
Oct 29, 2019 133.39 136.49 132.76 134.80 1,122,638 +1.02(+0.76%)
Oct 28, 2019 133.58 135.10 131.98 133.77 1,140,431 +0.61(+0.46%)
Oct 25, 2019 129.05 133.48 128.86 133.16 1,263,480 +3.32(+2.56%)
Oct 24, 2019 132.28 132.59 128.25 129.84 1,056,327 -1.64(-1.25%)
Oct 23, 2019 129.74 132.29 127.88 131.48 1,504,671 +1.25(+0.96%)
Oct 22, 2019 127.30 131.69 126.35 130.23 1,837,668 +2.69(+2.11%)
Oct 21, 2019 127.38 130.77 127.26 127.55 1,666,892 +0.99(+0.79%)
Oct 18, 2019 125.73 128.63 125.41 126.55 2,173,881 +0.75(+0.59%)
Oct 17, 2019 121.45 130.63 120.50 125.81 6,130,642 +6.13(+5.12%)
Oct 16, 2019 118.04 121.06 117.87 119.68 2,246,418 +0.97(+0.82%)
Oct 15, 2019 117.10 119.50 115.73 118.70 1,276,897 +1.97(+1.69%)
Oct 14, 2019 115.40 117.19 115.08 116.74 968,385 +0.27(+0.24%)
Oct 11, 2019 114.86 118.58 114.27 116.46 1,622,964 +5.00(+4.48%)
Oct 10, 2019 109.80 112.59 109.80 111.47 971,666 +1.81(+1.65%)
Oct 09, 2019 108.89 110.80 108.01 109.66 1,425,450 +2.24(+2.09%)
Oct 08, 2019 109.30 111.00 107.25 107.41 2,361,541 -6.35(-5.59%)
Oct 07, 2019 114.79 115.69 113.35 113.77 1,180,563 -1.53(-1.32%)
Oct 04, 2019 115.72 116.85 114.41 115.29 1,258,905 +0.81(+0.70%)
Oct 03, 2019 113.30 114.57 110.30 114.48 1,658,195 +0.40(+0.35%)
Oct 02, 2019 115.38 116.42 112.26 114.08 1,785,819 -3.53(-3.00%)
Oct 01, 2019 123.77 124.99 117.20 117.61 1,565,848 -4.99(-4.07%)
Sep 30, 2019 122.95 123.69 120.20 122.60 1,481,942 -0.15(-0.12%)
Sep 27, 2019 126.15 127.09 121.75 122.75 1,410,893 -2.73(-2.18%)
Sep 26, 2019 125.18 126.31 124.14 125.48 854,124 -0.31(-0.25%)
Sep 25, 2019 122.67 126.36 122.56 125.80 1,151,892 +3.11(+2.53%)
Sep 24, 2019 126.02 127.03 122.15 122.69 1,507,095 -3.61(-2.86%)
Sep 23, 2019 122.94 127.43 122.02 126.30 1,446,712 +1.93(+1.55%)
Sep 20, 2019 127.36 128.04 124.20 124.37 2,269,953 +1.32(+1.07%)
Sep 19, 2019 123.59 124.65 122.66 123.05 1,331,389 +0.38(+0.31%)
Sep 18, 2019 122.76 123.37 120.81 122.67 2,048,088 -2.15(-1.73%)
Sep 17, 2019 124.96 125.91 122.59 124.82 1,145,341 -1.43(-1.13%)
Sep 16, 2019 125.91 129.06 124.80 126.25 1,162,637 -0.51(-0.40%)
Sep 13, 2019 127.67 130.07 126.50 126.76 1,910,673 +0.86(+0.68%)
Sep 12, 2019 123.89 127.57 123.89 125.91 1,528,547 +0.37(+0.30%)
Sep 11, 2019 124.49 125.68 121.61 125.53 1,753,859 +3.51(+2.88%)
Sep 10, 2019 118.37 122.14 117.62 122.02 1,347,357 +3.28(+2.76%)
Sep 09, 2019 116.13 118.85 115.59 118.74 1,652,227 +3.77(+3.28%)
Sep 06, 2019 114.70 116.25 113.63 114.98 875,733 +0.39(+0.34%)
Sep 05, 2019 113.12 116.58 112.92 114.58 1,567,501 +3.63(+3.27%)
Sep 04, 2019 110.02 111.24 109.24 110.95 1,291,587 +3.08(+2.85%)
Sep 03, 2019 108.69 109.90 106.28 107.88 1,361,248 -2.84(-2.57%)
Aug 30, 2019 111.10 112.56 110.05 110.72 1,241,622 +1.22(+1.11%)
Aug 29, 2019 107.08 110.24 106.48 109.50 1,337,636 +4.92(+4.70%)
Aug 28, 2019 101.76 105.86 100.23 104.58 1,085,866 +2.48(+2.43%)
Aug 27, 2019 105.20 105.99 101.31 102.10 1,180,005 -2.42(-2.32%)
Aug 26, 2019 105.44 105.55 102.58 104.52 1,206,726 +1.28(+1.24%)
Aug 23, 2019 106.48 107.89 102.60 103.24 1,492,224 -4.81(-4.45%)
Aug 22, 2019 110.23 110.95 107.54 108.05 976,675 -1.39(-1.27%)
Aug 21, 2019 110.28 110.60 108.79 109.44 841,967 +2.07(+1.92%)
Aug 20, 2019 108.20 108.32 107.25 107.37 750,505 -1.46(-1.34%)
Aug 19, 2019 108.53 109.56 107.48 108.83 1,225,705 +2.61(+2.45%)
Aug 16, 2019 104.04 107.02 103.57 106.22 1,578,943 +3.36(+3.27%)
Aug 15, 2019 103.74 104.22 101.08 102.86 1,756,747 -0.78(-0.75%)
Aug 14, 2019 107.92 108.19 102.15 103.64 2,174,246 -7.04(-6.36%)
Aug 13, 2019 108.30 114.75 107.76 110.68 1,439,181 +1.71(+1.57%)
Aug 12, 2019 112.05 112.19 108.59 108.97 1,015,408 -4.71(-4.14%)
Aug 09, 2019 115.16 115.32 112.63 113.68 1,251,788 -2.24(-1.93%)
Aug 08, 2019 112.80 116.32 112.80 115.92 1,353,137 +4.37(+3.91%)
Aug 07, 2019 109.53 111.71 108.75 111.55 1,336,244 -0.95(-0.85%)
Aug 06, 2019 113.34 113.89 110.68 112.51 1,241,544 +1.01(+0.91%)
Aug 05, 2019 112.32 112.56 109.95 111.50 1,888,655 -3.86(-3.35%)
Aug 02, 2019 117.41 117.76 114.26 115.36 1,638,315 -3.54(-2.98%)
Aug 01, 2019 123.58 124.14 117.65 118.90 1,635,748 -5.58(-4.48%)
Jul 31, 2019 127.54 128.36 123.89 124.48 1,291,982 -3.34(-2.62%)
Jul 30, 2019 125.82 128.58 124.52 127.82 1,106,344 +0.94(+0.74%)
Jul 29, 2019 125.46 127.67 124.23 126.88 1,194,204 +1.36(+1.08%)
Jul 26, 2019 125.82 127.48 124.97 125.52 1,324,173 -0.13(-0.10%)
Jul 25, 2019 124.57 125.80 122.86 125.65 1,242,263 +1.09(+0.88%)
Jul 24, 2019 119.74 125.16 119.51 124.56 1,898,913 +4.69(+3.91%)
Jul 23, 2019 116.32 120.30 116.17 119.86 2,096,861 +3.69(+3.17%)
Jul 22, 2019 117.94 118.56 115.08 116.18 2,465,444 -0.86(-0.73%)
Jul 19, 2019 119.20 120.53 116.92 117.03 3,201,399 -2.09(-1.76%)
Jul 18, 2019 121.48 123.29 118.84 119.13 5,601,687 -10.21(-7.89%)
Jul 17, 2019 134.41 134.66 129.11 129.34 2,512,425 -6.00(-4.43%)
Jul 16, 2019 132.33 135.64 130.65 135.34 1,544,629 +2.80(+2.11%)
Jul 15, 2019 134.58 135.42 132.38 132.53 823,523 -1.57(-1.17%)
Jul 12, 2019 129.97 134.51 129.67 134.11 1,136,908 +4.93(+3.81%)
Jul 11, 2019 128.41 129.22 126.66 129.18 836,944 +0.84(+0.65%)
Jul 10, 2019 130.02 130.15 127.00 128.34 976,040 -0.91(-0.71%)
Jul 09, 2019 128.22 129.36 127.50 129.26 746,460 -0.50(-0.39%)
Jul 08, 2019 129.69 131.85 128.83 129.76 692,842 -0.98(-0.75%)
Jul 05, 2019 129.66 131.22 127.87 130.74 655,224 +0.00(+0.00%)
Jul 03, 2019 130.35 131.35 129.76 130.74 462,367 +1.10(+0.85%)
Jul 02, 2019 131.65 131.90 129.05 129.64 703,972 -2.46(-1.86%)
Jul 01, 2019 133.77 135.54 130.92 132.10 1,303,013 +1.64(+1.26%)
Jun 28, 2019 130.66 132.98 129.98 130.46 1,906,911 +0.65(+0.50%)
Jun 27, 2019 129.40 130.21 127.64 129.81 615,024 +1.38(+1.07%)
Jun 26, 2019 127.73 129.79 127.28 128.43 1,163,321 +1.92(+1.52%)
Jun 25, 2019 127.49 128.12 125.82 126.52 756,779 -0.97(-0.76%)
Jun 24, 2019 127.45 130.24 127.39 127.49 1,147,400 -0.25(-0.20%)
Jun 21, 2019 128.31 129.43 126.59 127.74 1,073,673 -0.87(-0.67%)
Jun 20, 2019 127.07 129.43 126.26 128.61 1,368,183 +4.40(+3.54%)
Jun 19, 2019 125.47 126.10 123.70 124.21 1,092,044 -1.46(-1.16%)
Jun 18, 2019 121.93 126.87 121.40 125.67 1,789,482 +6.31(+5.29%)
Jun 17, 2019 120.92 121.42 118.72 119.35 1,053,638 -1.50(-1.25%)
Jun 14, 2019 121.42 121.59 118.96 120.86 695,788 -0.90(-0.74%)
Jun 13, 2019 119.97 121.81 119.71 121.75 700,945 +2.19(+1.83%)
Jun 12, 2019 119.35 119.98 117.96 119.56 751,614 -0.69(-0.57%)
Jun 11, 2019 123.47 123.59 119.28 120.25 1,014,000 -1.32(-1.08%)
Jun 10, 2019 121.36 123.82 121.04 121.57 1,050,116 +1.34(+1.11%)
Jun 07, 2019 116.76 120.80 116.64 120.23 1,298,757 +3.42(+2.93%)
Jun 06, 2019 117.28 118.14 114.70 116.81 831,842 -0.62(-0.53%)
Jun 05, 2019 120.21 120.39 115.75 117.43 1,152,263 -1.93(-1.62%)
Jun 04, 2019 113.66 119.51 113.66 119.35 1,852,369 +7.37(+6.58%)
Jun 03, 2019 110.15 113.22 109.92 111.99 2,017,469 +3.69(+3.41%)
May 31, 2019 110.76 111.09 107.56 108.30 1,642,178 -5.01(-4.42%)
May 30, 2019 114.57 116.17 112.75 113.31 1,390,774 -0.63(-0.55%)
May 29, 2019 112.26 114.18 111.04 113.93 1,329,192 +0.82(+0.72%)
May 28, 2019 116.70 117.52 113.09 113.12 1,189,645 -3.48(-2.99%)
May 24, 2019 117.37 118.93 115.00 116.60 627,978 +0.05(+0.04%)
May 23, 2019 118.33 118.54 115.72 116.55 1,331,315 -3.84(-3.19%)
May 22, 2019 123.85 124.32 119.61 120.39 1,397,919 -4.27(-3.42%)
May 21, 2019 123.33 124.86 122.73 124.66 1,144,909 +2.64(+2.16%)
May 20, 2019 122.23 123.41 120.92 122.02 1,547,295 -2.24(-1.80%)
May 17, 2019 124.58 125.48 123.59 124.26 927,480 -2.09(-1.66%)
May 16, 2019 126.93 128.47 126.03 126.36 915,594 -0.21(-0.16%)
May 15, 2019 123.22 127.15 122.42 126.56 1,083,709 +1.55(+1.24%)
May 14, 2019 125.24 126.64 123.59 125.01 1,097,397 +0.89(+0.71%)
May 13, 2019 126.29 126.80 122.20 124.12 1,513,951 -6.22(-4.77%)
May 10, 2019 130.81 131.21 126.65 130.34 1,123,183 -1.26(-0.96%)
May 09, 2019 128.98 132.01 126.21 131.60 1,263,076 -0.20(-0.15%)
May 08, 2019 131.88 133.76 131.18 131.80 853,379 -0.28(-0.21%)
May 07, 2019 132.72 133.54 130.27 132.07 1,258,968 -3.23(-2.39%)
May 06, 2019 133.52 136.32 132.20 135.30 1,427,282 -2.65(-1.92%)
May 03, 2019 135.34 138.94 135.24 137.94 1,032,194 +3.19(+2.36%)
May 02, 2019 135.94 137.10 131.97 134.76 1,753,654 -1.61(-1.18%)
May 01, 2019 139.46 140.35 136.29 136.37 1,241,640 -2.24(-1.62%)
Apr 30, 2019 138.81 139.08 136.45 138.61 1,213,526 -0.02(-0.01%)
Apr 29, 2019 138.74 139.82 137.98 138.63 859,185 +0.53(+0.38%)
Apr 26, 2019 135.75 138.24 135.14 138.10 1,148,701 +2.82(+2.09%)
Apr 25, 2019 137.02 137.67 134.53 135.28 1,064,648 -2.32(-1.69%)
Apr 24, 2019 136.26 138.30 135.74 137.60 1,322,321 +1.48(+1.09%)
Apr 23, 2019 133.19 137.04 132.92 136.12 1,613,066 +2.87(+2.16%)
Apr 22, 2019 133.14 134.91 131.47 133.24 1,671,398 -0.53(-0.40%)
Apr 18, 2019 133.09 136.22 131.91 133.77 4,852,117 +10.07(+8.14%)
Apr 17, 2019 124.56 125.10 123.10 123.70 2,145,398 -0.28(-0.23%)
Apr 16, 2019 124.60 124.91 121.69 123.99 1,345,040 +0.67(+0.54%)
Apr 15, 2019 124.94 125.74 122.99 123.32 2,451,211 -1.35(-1.08%)
Apr 12, 2019 125.33 126.64 123.09 124.67 1,450,236 +1.96(+1.60%)
Apr 11, 2019 119.56 124.06 119.39 122.71 2,192,336 +3.50(+2.94%)
Apr 10, 2019 117.98 119.35 116.75 119.21 912,156 +1.59(+1.35%)
Apr 09, 2019 120.62 120.64 117.20 117.61 1,548,291 -4.44(-3.63%)
Apr 08, 2019 120.74 122.09 119.84 122.05 839,993 +0.73(+0.60%)
Apr 05, 2019 121.78 122.73 121.09 121.32 1,329,866 +0.79(+0.65%)
Apr 04, 2019 119.59 120.77 119.31 120.53 1,288,524 +1.53(+1.29%)
Apr 03, 2019 117.97 119.77 117.82 119.00 1,526,401 +2.41(+2.07%)
Apr 02, 2019 116.07 118.08 115.43 116.59 1,166,431 +0.41(+0.36%)
Apr 01, 2019 113.70 116.75 112.51 116.18 2,071,004 +3.80(+3.38%)
Mar 29, 2019 112.13 113.28 111.45 112.38 1,377,648 +1.65(+1.49%)
Mar 28, 2019 108.86 110.85 108.22 110.73 1,239,864 +1.82(+1.67%)
Mar 27, 2019 110.11 110.71 107.40 108.91 1,364,418 -0.86(-0.79%)
Mar 26, 2019 111.36 111.79 108.06 109.77 1,428,959 +0.47(+0.43%)
Mar 25, 2019 108.82 111.25 108.44 109.30 1,670,224 +0.16(+0.14%)
Mar 22, 2019 116.18 116.22 109.08 109.14 2,708,329 -7.97(-6.80%)
Mar 21, 2019 113.77 117.24 113.49 117.11 1,424,310 +2.90(+2.54%)
Mar 20, 2019 118.30 118.34 112.19 114.21 3,403,790 -4.50(-3.79%)
Mar 19, 2019 121.77 122.46 118.36 118.70 1,408,070 -2.27(-1.88%)
Mar 18, 2019 118.60 121.24 118.04 120.98 1,228,185 +2.80(+2.37%)
Mar 15, 2019 119.76 120.87 117.89 118.17 1,952,152 -1.54(-1.29%)
Mar 14, 2019 121.51 121.72 119.63 119.72 1,018,854 -2.59(-2.12%)
Mar 13, 2019 124.04 124.97 122.17 122.31 1,028,424 -0.94(-0.77%)
Mar 12, 2019 122.48 123.94 120.05 123.25 1,579,222 +1.27(+1.04%)
Mar 11, 2019 121.16 122.06 120.54 121.98 1,233,971 +0.76(+0.62%)
Mar 08, 2019 121.82 122.69 119.63 121.22 1,516,521 -3.28(-2.64%)
Mar 07, 2019 125.59 125.75 121.72 124.51 1,966,540 -1.45(-1.15%)
Mar 06, 2019 128.56 128.64 125.80 125.95 1,190,142 -2.35(-1.83%)
Mar 05, 2019 130.53 130.61 128.18 128.31 1,743,401 -2.02(-1.55%)
Mar 04, 2019 134.26 134.91 129.22 130.32 1,494,835 -3.15(-2.36%)
Mar 01, 2019 134.40 136.23 131.85 133.47 1,126,742 +1.08(+0.82%)
Feb 28, 2019 133.12 133.82 132.04 132.39 1,012,012 -1.05(-0.79%)
Feb 27, 2019 132.71 134.04 131.24 133.44 931,872 +0.81(+0.61%)
Feb 26, 2019 133.23 134.46 131.95 132.63 1,318,811 -1.43(-1.06%)
Feb 25, 2019 135.62 136.75 133.48 134.06 1,350,450 -0.54(-0.40%)
Feb 22, 2019 133.81 134.85 133.16 134.60 1,136,908 +1.76(+1.32%)
Feb 21, 2019 133.77 134.71 131.64 132.84 1,205,751 -1.19(-0.89%)
Feb 20, 2019 132.75 135.40 132.01 134.03 1,275,646 +1.94(+1.47%)
Feb 19, 2019 132.19 133.18 128.49 132.09 1,738,589 -0.56(-0.42%)
Feb 15, 2019 130.89 133.82 129.95 132.65 1,657,529 +3.11(+2.40%)
Feb 14, 2019 129.26 129.94 127.87 129.54 1,196,283 -0.43(-0.33%)
Feb 13, 2019 130.56 131.58 129.93 129.98 1,168,054 +0.72(+0.56%)
Feb 12, 2019 127.43 130.29 127.08 129.26 1,355,163 +3.46(+2.75%)
Feb 11, 2019 124.48 126.62 124.08 125.80 962,084 +1.57(+1.27%)
Feb 08, 2019 122.56 124.31 121.64 124.22 1,156,529 +0.30(+0.25%)
Feb 07, 2019 125.66 126.25 122.49 123.92 1,425,053 -2.87(-2.27%)
Feb 06, 2019 126.52 128.03 125.91 126.79 950,271 -0.24(-0.19%)
Feb 05, 2019 126.94 128.86 125.93 127.03 1,279,817 -0.25(-0.19%)
Feb 04, 2019 124.19 127.34 123.00 127.27 1,411,851 +3.00(+2.41%)
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.