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

United Rentals (NY: URI )

670.00 -4.27 (-0.63%)
Streaming Delayed Price Updated: 1:24 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, 2020 168.69 176.02 166.96 174.95 1,257,941 +4.97(+2.93%)
Oct 29, 2020 172.21 173.67 166.10 169.98 1,173,497 +2.44(+1.46%)
Oct 28, 2020 165.84 169.60 164.12 167.53 1,175,828 -4.00(-2.33%)
Oct 27, 2020 179.04 179.04 171.48 171.54 1,034,121 -7.17(-4.01%)
Oct 26, 2020 181.18 181.82 176.05 178.71 561,832 -6.01(-3.25%)
Oct 23, 2020 184.40 185.55 180.65 184.72 528,999 +2.79(+1.53%)
Oct 22, 2020 183.05 185.74 180.58 181.93 699,572 -1.44(-0.79%)
Oct 21, 2020 184.91 187.38 182.10 183.37 562,497 -2.40(-1.29%)
Oct 20, 2020 186.05 188.89 185.24 185.78 587,632 +1.84(+1.00%)
Oct 19, 2020 187.44 191.16 183.17 183.93 681,215 -5.40(-2.85%)
Oct 16, 2020 186.16 192.38 185.04 189.33 821,778 +4.43(+2.39%)
Oct 15, 2020 183.10 185.95 181.96 184.90 798,792 +0.29(+0.16%)
Oct 14, 2020 192.49 193.31 184.28 184.61 1,065,116 -6.02(-3.16%)
Oct 13, 2020 192.97 193.57 188.53 190.63 795,308 -4.74(-2.43%)
Oct 12, 2020 193.84 196.61 190.55 195.37 678,091 +2.12(+1.10%)
Oct 09, 2020 197.39 199.76 192.26 193.25 834,822 -2.50(-1.28%)
Oct 08, 2020 197.24 198.22 193.35 195.76 620,652 +0.52(+0.27%)
Oct 07, 2020 194.12 197.74 192.41 195.24 785,181 +5.00(+2.63%)
Oct 06, 2020 194.26 196.90 189.85 190.24 1,192,824 -3.76(-1.94%)
Oct 05, 2020 183.70 194.90 183.11 194.00 1,569,418 +12.44(+6.85%)
Oct 02, 2020 168.54 182.75 168.54 181.56 1,181,205 +9.49(+5.51%)
Oct 01, 2020 173.28 173.28 168.66 172.07 928,930 +0.83(+0.49%)
Sep 30, 2020 172.28 176.09 168.54 171.23 816,178 +0.28(+0.17%)
Sep 29, 2020 171.62 173.31 168.29 170.95 611,167 -1.49(-0.86%)
Sep 28, 2020 168.91 175.30 167.79 172.44 797,701 +7.45(+4.51%)
Sep 25, 2020 161.82 166.51 161.24 164.99 555,495 +1.48(+0.91%)
Sep 24, 2020 158.23 164.88 156.03 163.51 1,088,549 +4.56(+2.87%)
Sep 23, 2020 165.17 167.79 158.72 158.95 844,197 -5.88(-3.57%)
Sep 22, 2020 164.56 165.59 162.23 164.83 597,240 +0.48(+0.29%)
Sep 21, 2020 168.00 168.83 161.22 164.35 760,641 -8.56(-4.95%)
Sep 18, 2020 176.69 178.04 170.34 172.90 1,329,989 -4.49(-2.53%)
Sep 17, 2020 174.94 180.56 172.60 177.40 875,507 -0.75(-0.42%)
Sep 16, 2020 173.87 179.67 172.15 178.15 823,113 +4.90(+2.83%)
Sep 15, 2020 174.59 175.62 171.99 173.26 635,685 -0.02(-0.01%)
Sep 14, 2020 174.17 174.96 171.64 173.28 440,435 +1.91(+1.12%)
Sep 11, 2020 170.21 172.07 169.00 171.36 453,792 +2.62(+1.55%)
Sep 10, 2020 173.59 173.82 168.19 168.74 823,516 -3.86(-2.23%)
Sep 09, 2020 171.62 174.09 170.65 172.60 812,623 +3.45(+2.04%)
Sep 08, 2020 168.40 173.01 165.35 169.14 929,663 -3.98(-2.30%)
Sep 04, 2020 174.37 175.94 167.47 173.13 984,931 +2.00(+1.17%)
Sep 03, 2020 179.57 180.17 168.45 171.13 1,025,943 -10.00(-5.52%)
Sep 02, 2020 179.07 181.82 174.42 181.13 803,793 +2.00(+1.12%)
Sep 01, 2020 172.71 179.78 172.01 179.12 953,714 +5.39(+3.10%)
Aug 31, 2020 178.45 179.06 173.66 173.74 707,957 -5.38(-3.00%)
Aug 28, 2020 176.13 179.37 175.54 179.11 526,757 +3.44(+1.96%)
Aug 27, 2020 174.67 176.63 173.96 175.67 528,074 +1.40(+0.81%)
Aug 26, 2020 172.39 175.35 170.75 174.27 620,115 +0.76(+0.44%)
Aug 25, 2020 174.74 176.54 171.68 173.51 429,477 -0.15(-0.08%)
Aug 24, 2020 174.06 176.97 172.14 173.66 1,097,194 +1.87(+1.09%)
Aug 21, 2020 171.58 172.85 170.44 171.78 473,562 +0.50(+0.29%)
Aug 20, 2020 169.41 172.41 168.87 171.28 596,054 -0.86(-0.50%)
Aug 19, 2020 172.93 174.65 171.65 172.15 819,764 -1.11(-0.64%)
Aug 18, 2020 175.67 176.09 172.93 173.26 492,489 -2.47(-1.41%)
Aug 17, 2020 175.86 177.94 175.38 175.73 507,335 -0.24(-0.14%)
Aug 14, 2020 174.46 178.34 173.60 175.97 690,726 +0.94(+0.54%)
Aug 13, 2020 174.80 178.53 174.31 175.03 689,265 -0.23(-0.13%)
Aug 12, 2020 174.70 177.13 172.89 175.26 599,869 +2.93(+1.70%)
Aug 11, 2020 179.89 183.28 171.59 172.33 1,675,609 -5.53(-3.11%)
Aug 10, 2020 170.89 180.76 170.89 177.87 1,303,901 +7.53(+4.42%)
Aug 07, 2020 164.60 170.85 164.50 170.34 891,992 +4.85(+2.93%)
Aug 06, 2020 166.05 166.69 164.10 165.49 670,432 -0.89(-0.54%)
Aug 05, 2020 159.46 166.76 158.52 166.39 1,141,114 +8.56(+5.42%)
Aug 04, 2020 156.17 159.32 155.84 157.83 727,928 +1.19(+0.76%)
Aug 03, 2020 153.77 156.99 152.49 156.64 785,041 +4.18(+2.74%)
Jul 31, 2020 154.41 154.41 148.58 152.46 1,221,254 -1.51(-0.98%)
Jul 30, 2020 158.34 158.76 150.89 153.97 1,896,746 -6.39(-3.98%)
Jul 29, 2020 155.72 160.53 155.51 160.36 1,080,788 +5.00(+3.21%)
Jul 28, 2020 158.22 159.25 154.75 155.37 774,539 -4.87(-3.04%)
Jul 27, 2020 157.07 160.83 156.26 160.23 881,929 +2.37(+1.50%)
Jul 24, 2020 160.55 161.36 157.79 157.87 644,460 -2.56(-1.60%)
Jul 23, 2020 159.78 162.74 158.56 160.43 777,912 +0.73(+0.45%)
Jul 22, 2020 155.91 160.15 155.91 159.70 847,905 +2.40(+1.53%)
Jul 21, 2020 156.17 160.03 155.92 157.30 840,362 +3.00(+1.95%)
Jul 20, 2020 155.04 156.51 153.56 154.30 527,238 -1.81(-1.16%)
Jul 17, 2020 156.48 157.48 154.80 156.10 620,410 +0.63(+0.40%)
Jul 16, 2020 157.08 159.55 154.69 155.47 800,696 -2.32(-1.47%)
Jul 15, 2020 157.29 158.92 154.51 157.79 1,006,274 +3.58(+2.32%)
Jul 14, 2020 148.33 154.77 146.84 154.21 971,417 +4.86(+3.25%)
Jul 13, 2020 148.30 152.47 146.37 149.35 1,280,565 +4.29(+2.96%)
Jul 10, 2020 141.27 146.14 141.02 145.06 938,869 +4.09(+2.90%)
Jul 09, 2020 146.24 147.06 139.35 140.97 864,026 -4.90(-3.36%)
Jul 08, 2020 144.56 146.56 142.38 145.87 784,436 +1.06(+0.73%)
Jul 07, 2020 146.33 149.12 144.74 144.81 953,185 -3.11(-2.10%)
Jul 06, 2020 148.02 149.40 146.70 147.92 784,293 +2.78(+1.91%)
Jul 02, 2020 146.52 150.02 144.33 145.14 1,038,636 +2.07(+1.45%)
Jul 01, 2020 147.19 148.83 142.68 143.07 968,452 -3.18(-2.17%)
Jun 30, 2020 144.32 146.92 143.58 146.25 883,548 +1.30(+0.89%)
Jun 29, 2020 140.43 145.58 139.18 144.96 1,186,559 +7.18(+5.21%)
Jun 26, 2020 140.62 141.32 137.33 137.77 2,438,126 -3.87(-2.73%)
Jun 25, 2020 138.64 142.27 136.50 141.64 1,373,675 +1.87(+1.34%)
Jun 24, 2020 149.41 149.43 139.61 139.76 2,191,425 -11.33(-7.50%)
Jun 23, 2020 155.06 155.71 151.06 151.10 1,168,867 -3.07(-1.99%)
Jun 22, 2020 151.57 154.58 149.88 154.17 1,259,406 +1.57(+1.03%)
Jun 19, 2020 154.65 155.50 149.55 152.60 2,019,492 +1.67(+1.11%)
Jun 18, 2020 151.90 153.66 149.90 150.93 1,434,619 -1.72(-1.12%)
Jun 17, 2020 154.89 155.08 151.78 152.65 1,274,705 -2.68(-1.72%)
Jun 16, 2020 154.55 158.05 151.78 155.33 2,642,476 +11.04(+7.65%)
Jun 15, 2020 134.29 145.03 133.96 144.29 1,131,383 +3.48(+2.47%)
Jun 12, 2020 146.46 146.64 136.76 140.81 1,340,383 +1.41(+1.01%)
Jun 11, 2020 141.44 145.23 139.14 139.39 2,040,358 -13.30(-8.71%)
Jun 10, 2020 155.26 155.94 150.73 152.69 1,531,352 -2.60(-1.67%)
Jun 09, 2020 151.52 158.58 149.65 155.29 1,462,903 -0.03(-0.02%)
Jun 08, 2020 159.62 162.70 153.50 155.32 1,968,092 -3.02(-1.91%)
Jun 05, 2020 157.04 162.77 156.34 158.34 3,183,577 +9.79(+6.59%)
Jun 04, 2020 146.15 151.07 144.31 148.55 1,538,040 +1.56(+1.06%)
Jun 03, 2020 142.63 148.05 142.58 146.99 1,250,589 +6.54(+4.65%)
Jun 02, 2020 139.34 141.58 138.51 140.45 1,082,492 +3.11(+2.26%)
Jun 01, 2020 136.35 139.25 134.73 137.34 778,300 +1.05(+0.77%)
May 29, 2020 132.84 138.66 131.88 136.29 1,594,234 +1.25(+0.92%)
May 28, 2020 139.45 139.45 133.97 135.04 1,355,361 -2.81(-2.04%)
May 27, 2020 138.98 141.01 134.69 137.85 2,234,735 +3.25(+2.41%)
May 26, 2020 132.96 137.77 132.72 134.60 1,665,554 +6.49(+5.06%)
May 22, 2020 125.37 129.15 124.20 128.12 932,042 +2.79(+2.22%)
May 21, 2020 126.02 127.46 123.88 125.33 685,275 -0.29(-0.23%)
May 20, 2020 126.06 127.16 123.69 125.62 1,240,504 +3.21(+2.62%)
May 19, 2020 125.61 127.04 122.26 122.42 1,173,293 -4.49(-3.54%)
May 18, 2020 123.94 130.52 122.78 126.91 2,450,182 +10.56(+9.08%)
May 15, 2020 112.37 116.72 111.21 116.35 1,496,811 +2.46(+2.16%)
May 14, 2020 105.29 114.06 103.29 113.89 1,760,650 +7.15(+6.70%)
May 13, 2020 107.89 109.07 104.51 106.73 1,188,506 -1.38(-1.28%)
May 12, 2020 114.93 115.11 108.02 108.12 1,016,290 -6.22(-5.44%)
May 11, 2020 114.89 116.80 112.65 114.34 917,692 -3.00(-2.56%)
May 08, 2020 113.00 117.54 111.38 117.34 917,978 +6.72(+6.08%)
May 07, 2020 110.75 113.58 109.54 110.62 1,059,109 +1.88(+1.73%)
May 06, 2020 112.19 114.16 108.64 108.74 895,642 -3.00(-2.69%)
May 05, 2020 117.17 120.06 111.50 111.74 1,212,146 -2.83(-2.47%)
May 04, 2020 113.97 115.41 109.91 114.56 1,315,623 -2.48(-2.12%)
May 01, 2020 123.20 123.57 116.14 117.05 1,971,698 -9.05(-7.17%)
Apr 30, 2020 123.86 128.54 118.25 126.09 2,741,590 +0.51(+0.41%)
Apr 29, 2020 118.84 126.01 117.78 125.58 2,356,501 +11.22(+9.81%)
Apr 28, 2020 113.56 116.57 110.68 114.37 2,067,219 +5.42(+4.97%)
Apr 27, 2020 103.56 109.88 103.06 108.95 1,511,819 +4.89(+4.70%)
Apr 24, 2020 103.45 105.29 100.33 104.06 978,409 +2.28(+2.24%)
Apr 23, 2020 100.29 103.08 98.34 101.79 1,444,009 +3.05(+3.09%)
Apr 22, 2020 99.88 99.89 97.20 98.74 1,193,247 +2.89(+3.02%)
Apr 21, 2020 95.34 97.39 94.38 95.84 1,252,373 -2.88(-2.91%)
Apr 20, 2020 99.98 102.94 96.48 98.72 1,988,111 -4.37(-4.24%)
Apr 17, 2020 100.27 104.21 98.63 103.08 2,100,305 +6.38(+6.60%)
Apr 16, 2020 101.44 102.02 93.03 96.71 2,775,221 -5.14(-5.05%)
Apr 15, 2020 101.62 103.00 98.32 101.85 1,684,448 -4.76(-4.46%)
Apr 14, 2020 105.00 107.77 103.18 106.61 1,365,772 +4.79(+4.70%)
Apr 13, 2020 101.44 102.94 98.26 101.82 1,560,327 -3.88(-3.67%)
Apr 09, 2020 111.00 112.69 101.71 105.69 2,657,634 -3.86(-3.52%)
Apr 08, 2020 107.04 112.79 105.30 109.55 1,549,282 +3.64(+3.44%)
Apr 07, 2020 108.94 109.89 102.06 105.91 2,518,331 +4.66(+4.60%)
Apr 06, 2020 95.26 102.30 95.18 101.25 2,304,670 +11.88(+13.30%)
Apr 03, 2020 90.60 92.01 85.07 89.37 2,404,191 -4.99(-5.29%)
Apr 02, 2020 93.56 101.56 91.50 94.36 2,173,599 +0.18(+0.19%)
Apr 01, 2020 95.13 98.55 90.42 94.18 2,152,255 -6.79(-6.72%)
Mar 31, 2020 93.34 103.76 92.87 100.97 3,329,354 +7.59(+8.13%)
Mar 30, 2020 86.78 93.70 84.39 93.38 2,292,110 +4.92(+5.56%)
Mar 27, 2020 90.38 91.25 84.83 88.46 2,667,214 -8.86(-9.10%)
Mar 26, 2020 93.35 99.36 88.60 97.32 2,564,191 +5.88(+6.43%)
Mar 25, 2020 87.65 99.29 81.00 91.45 2,489,246 +6.46(+7.60%)
Mar 24, 2020 76.07 88.00 75.87 84.99 2,833,317 +15.43(+22.18%)
Mar 23, 2020 67.87 71.18 62.58 69.56 2,223,917 +0.78(+1.13%)
Mar 20, 2020 78.04 80.50 68.66 68.79 2,567,752 -7.47(-9.79%)
Mar 19, 2020 66.54 77.91 62.39 76.26 2,917,033 +7.97(+11.67%)
Mar 18, 2020 72.56 74.13 57.75 68.29 3,523,298 -11.62(-14.54%)
Mar 17, 2020 83.51 84.42 73.22 79.91 2,670,056 -1.77(-2.16%)
Mar 16, 2020 76.54 88.70 74.67 81.67 2,784,464 -7.63(-8.55%)
Mar 13, 2020 88.51 89.85 81.46 89.31 2,534,632 +7.63(+9.35%)
Mar 12, 2020 89.32 92.29 81.45 81.67 3,464,050 -16.18(-16.54%)
Mar 11, 2020 100.42 102.26 96.54 97.85 2,743,562 -7.56(-7.17%)
Mar 10, 2020 103.01 106.81 96.13 105.41 2,691,131 +8.30(+8.55%)
Mar 09, 2020 99.10 104.77 96.07 97.11 3,403,101 -16.40(-14.45%)
Mar 06, 2020 111.92 116.14 109.56 113.50 2,742,931 -4.07(-3.46%)
Mar 05, 2020 123.01 123.39 116.45 117.58 1,959,051 -10.15(-7.94%)
Mar 04, 2020 128.61 129.85 124.02 127.72 1,596,508 +1.49(+1.18%)
Mar 03, 2020 132.88 136.02 124.20 126.23 1,537,237 -7.03(-5.27%)
Mar 02, 2020 132.00 133.26 124.62 133.26 2,016,794 +3.26(+2.51%)
Feb 28, 2020 122.21 132.83 121.78 130.00 2,589,866 +2.79(+2.19%)
Feb 27, 2020 123.96 134.27 121.32 127.21 1,954,918 -2.04(-1.58%)
Feb 26, 2020 134.09 135.11 129.10 129.25 1,477,651 -2.87(-2.17%)
Feb 25, 2020 139.99 140.81 130.24 132.12 1,769,986 -7.17(-5.15%)
Feb 24, 2020 141.04 141.28 136.82 139.29 1,458,547 -9.28(-6.25%)
Feb 21, 2020 150.84 151.58 147.98 148.58 991,555 -4.23(-2.77%)
Feb 20, 2020 149.90 156.14 149.69 152.81 837,497 +2.13(+1.41%)
Feb 19, 2020 151.95 153.56 150.29 150.68 611,177 -0.42(-0.28%)
Feb 18, 2020 152.34 153.66 148.68 151.10 864,096 -2.83(-1.84%)
Feb 14, 2020 157.00 158.09 152.00 153.93 613,582 -3.16(-2.01%)
Feb 13, 2020 154.52 157.29 154.06 157.08 863,564 +1.19(+0.76%)
Feb 12, 2020 154.01 157.08 153.10 155.90 1,114,532 +4.73(+3.13%)
Feb 11, 2020 149.73 153.08 149.06 151.17 1,081,441 +3.24(+2.19%)
Feb 10, 2020 146.48 148.26 145.49 147.93 547,796 +0.98(+0.67%)
Feb 07, 2020 148.45 148.72 146.26 146.95 835,536 -2.81(-1.87%)
Feb 06, 2020 152.35 152.35 147.55 149.75 785,560 -1.74(-1.15%)
Feb 05, 2020 148.17 152.37 147.44 151.49 1,354,411 +6.72(+4.64%)
Feb 04, 2020 139.61 146.53 138.96 144.77 1,577,493 +7.86(+5.74%)
Feb 03, 2020 134.62 138.67 134.16 136.91 1,762,543 +3.76(+2.82%)
Jan 31, 2020 137.22 138.20 132.73 133.15 2,200,479 -5.78(-4.16%)
Jan 30, 2020 147.24 149.71 137.45 138.93 2,692,068 -10.48(-7.01%)
Jan 29, 2020 148.66 150.78 147.74 149.41 1,322,817 +1.73(+1.17%)
Jan 28, 2020 145.48 148.71 144.55 147.68 889,069 +4.15(+2.89%)
Jan 27, 2020 143.80 146.92 143.31 143.53 1,550,445 -5.28(-3.55%)
Jan 24, 2020 152.34 152.90 146.71 148.81 1,255,800 -3.44(-2.26%)
Jan 23, 2020 150.78 152.44 148.02 152.25 1,128,310 -0.12(-0.08%)
Jan 22, 2020 153.50 154.01 151.74 152.36 756,381 +0.27(+0.18%)
Jan 21, 2020 154.94 154.94 151.89 152.09 1,168,292 -3.66(-2.35%)
Jan 17, 2020 155.50 158.26 155.18 155.75 1,140,645 +1.05(+0.68%)
Jan 16, 2020 153.11 154.84 152.60 154.70 908,779 +2.71(+1.78%)
Jan 15, 2020 150.37 153.13 149.39 151.99 942,331 +0.54(+0.36%)
Jan 14, 2020 153.35 154.13 149.76 151.45 1,446,905 -3.04(-1.97%)
Jan 13, 2020 157.59 157.85 152.80 154.49 1,567,055 -1.99(-1.27%)
Jan 10, 2020 160.18 160.39 155.68 156.49 1,012,243 -3.69(-2.30%)
Jan 09, 2020 162.81 162.81 159.58 160.18 940,788 -1.55(-0.96%)
Jan 08, 2020 162.22 163.16 160.55 161.73 701,833 -0.27(-0.16%)
Jan 07, 2020 161.91 162.86 160.57 161.99 535,201 -0.29(-0.18%)
Jan 06, 2020 159.57 162.59 159.32 162.28 721,008 -0.32(-0.20%)
Jan 03, 2020 161.90 163.44 158.35 162.61 1,109,666 -2.88(-1.74%)
Jan 02, 2020 165.26 165.51 161.33 165.49 877,656 +1.84(+1.13%)
Dec 31, 2019 164.56 166.20 163.25 163.65 629,276 -1.56(-0.94%)
Dec 30, 2019 165.54 166.47 164.08 165.21 407,670 -0.17(-0.10%)
Dec 27, 2019 166.56 166.86 164.86 165.38 581,685 -1.27(-0.76%)
Dec 26, 2019 165.58 166.70 164.99 166.64 485,484 +1.35(+0.82%)
Dec 24, 2019 166.54 166.72 164.83 165.29 221,138 -0.47(-0.28%)
Dec 23, 2019 163.88 166.56 163.45 165.76 864,454 +1.56(+0.95%)
Dec 20, 2019 164.63 164.86 162.33 164.20 1,563,866 +1.61(+0.99%)
Dec 19, 2019 163.41 163.54 160.54 162.59 959,922 -0.50(-0.31%)
Dec 18, 2019 161.47 163.53 160.70 163.09 821,404 +1.66(+1.03%)
Dec 17, 2019 161.62 161.91 159.66 161.43 940,870 -0.64(-0.39%)
Dec 16, 2019 161.56 163.16 161.13 162.07 1,151,755 +2.37(+1.49%)
Dec 13, 2019 159.22 162.75 157.17 159.69 951,404 -0.44(-0.28%)
Dec 12, 2019 154.49 160.49 153.76 160.14 1,464,710 +6.10(+3.96%)
Dec 11, 2019 153.28 154.23 152.15 154.03 894,766 +3.13(+2.07%)
Dec 10, 2019 152.10 152.39 149.65 150.90 881,194 -2.04(-1.33%)
Dec 09, 2019 153.38 155.25 152.56 152.94 733,807 -1.37(-0.89%)
Dec 06, 2019 153.26 156.41 153.02 154.32 1,394,700 +4.05(+2.70%)
Dec 05, 2019 148.90 150.32 148.22 150.26 783,108 +2.55(+1.73%)
Dec 04, 2019 148.76 150.97 147.56 147.71 930,049 +1.14(+0.78%)
Dec 03, 2019 145.25 147.27 143.22 146.57 1,230,368 -2.77(-1.85%)
Dec 02, 2019 150.34 153.06 148.78 149.34 994,416 -0.84(-0.56%)
Nov 29, 2019 152.79 153.26 149.82 150.19 428,417 -3.35(-2.18%)
Nov 27, 2019 154.15 154.29 151.58 153.53 538,375 +0.17(+0.11%)
Nov 26, 2019 153.19 154.22 151.83 153.37 897,103 -0.72(-0.47%)
Nov 25, 2019 152.47 154.90 150.29 154.08 1,168,646 +2.46(+1.62%)
Nov 22, 2019 149.40 152.58 149.03 151.62 1,073,693 +2.00(+1.34%)
Nov 21, 2019 145.88 149.78 144.99 149.62 1,400,474 +3.88(+2.66%)
Nov 20, 2019 149.09 149.13 143.61 145.74 1,814,560 -3.68(-2.46%)
Nov 19, 2019 151.31 152.06 148.38 149.42 756,881 -0.98(-0.65%)
Nov 18, 2019 151.37 151.70 148.85 150.40 1,071,272 -1.05(-0.69%)
Nov 15, 2019 151.38 152.34 150.04 151.45 987,785 +1.98(+1.33%)
Nov 14, 2019 147.97 150.47 147.82 149.47 880,397 +1.56(+1.06%)
Nov 13, 2019 149.49 150.10 147.46 147.91 1,591,129 -3.66(-2.41%)
Nov 12, 2019 153.43 154.75 150.22 151.57 1,572,010 -1.87(-1.22%)
Nov 11, 2019 150.44 153.60 150.04 153.43 1,195,556 +1.02(+0.67%)
Nov 08, 2019 147.64 152.83 147.48 152.41 1,676,677 +5.05(+3.43%)
Nov 07, 2019 146.62 149.60 146.39 147.36 1,861,504 +2.97(+2.06%)
Nov 06, 2019 144.11 144.67 141.14 144.39 1,297,433 +0.16(+0.11%)
Nov 05, 2019 144.96 149.00 143.68 144.23 2,136,065 +0.25(+0.17%)
Nov 04, 2019 140.30 144.74 140.29 143.98 2,639,765 +4.78(+3.43%)
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.