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

United Rentals (NY: URI )

814.10 +11.44 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2013 55.89 56.81 55.51 55.65 1,290,355 -0.56(-0.99%)
May 30, 2013 56.00 56.56 55.23 56.20 1,463,321 +0.40(+0.72%)
May 29, 2013 55.39 56.01 54.61 55.80 1,270,688 -0.17(-0.30%)
May 28, 2013 56.03 56.71 55.51 55.97 1,230,328 +0.87(+1.58%)
May 24, 2013 54.51 55.27 53.43 55.10 1,532,500 +0.22(+0.39%)
May 23, 2013 53.88 55.95 53.45 54.88 2,298,445 +0.19(+0.34%)
May 22, 2013 56.16 56.39 53.66 54.70 2,922,301 -1.53(-2.72%)
May 21, 2013 56.45 56.86 55.62 56.22 1,179,869 -0.08(-0.14%)
May 20, 2013 57.40 57.63 56.00 56.30 1,692,973 -1.15(-1.99%)
May 17, 2013 56.93 57.87 56.87 57.45 1,371,782 +1.16(+2.07%)
May 16, 2013 57.39 58.11 56.10 56.28 1,527,419 -1.16(-2.03%)
May 15, 2013 58.32 58.49 57.18 57.45 1,345,947 +1.16(+2.07%)
May 13, 2013 57.08 57.97 55.91 56.28 1,506,909 -0.77(-1.36%)
May 10, 2013 56.58 57.28 56.30 57.06 1,193,161 +0.44(+0.78%)
May 09, 2013 57.00 57.32 56.42 56.62 1,438,111 -0.33(-0.58%)
May 08, 2013 56.52 57.02 55.81 56.95 1,747,166 +0.44(+0.78%)
May 07, 2013 55.93 57.14 55.80 56.51 2,360,894 +1.06(+1.91%)
May 06, 2013 53.50 56.25 53.18 55.45 5,940,030 +2.10(+3.95%)
May 03, 2013 51.32 54.02 50.20 53.35 3,586,236 +3.14(+6.26%)
May 02, 2013 49.89 50.38 49.44 50.20 1,688,961 +0.44(+0.89%)
May 01, 2013 51.53 51.76 49.60 49.76 2,349,294 -1.74(-3.38%)
Apr 30, 2013 51.00 51.99 50.33 51.51 2,000,442 +0.20(+0.38%)
Apr 29, 2013 51.40 52.03 51.04 51.31 1,219,139 +0.04(+0.08%)
Apr 26, 2013 50.61 51.28 50.33 51.27 1,160,378 +0.35(+0.69%)
Apr 25, 2013 49.79 51.15 49.12 50.92 2,122,119 +1.38(+2.79%)
Apr 24, 2013 49.82 49.98 48.65 49.54 2,501,155 -0.10(-0.20%)
Apr 23, 2013 51.01 51.16 49.04 49.64 2,020,207 -0.83(-1.65%)
Apr 22, 2013 50.83 50.84 49.21 50.47 1,905,309 -0.14(-0.27%)
Apr 19, 2013 49.89 51.01 49.05 50.61 1,572,753 +0.98(+1.97%)
Apr 18, 2013 50.48 50.52 48.63 49.63 2,331,358 -0.75(-1.50%)
Apr 17, 2013 49.83 51.67 49.28 50.38 4,620,627 -0.73(-1.44%)
Apr 16, 2013 50.70 51.54 49.93 51.11 3,596,592 +1.29(+2.59%)
Apr 15, 2013 53.55 53.60 48.98 49.82 5,375,191 -4.00(-7.44%)
Apr 12, 2013 53.64 54.47 52.56 53.83 1,571,900 -0.23(-0.42%)
Apr 11, 2013 53.33 56.04 53.24 54.05 3,291,249 +0.74(+1.40%)
Apr 10, 2013 52.40 53.67 52.03 53.31 1,931,851 +1.21(+2.33%)
Apr 09, 2013 52.57 52.86 51.98 52.09 1,271,827 -0.13(-0.24%)
Apr 08, 2013 50.94 52.57 50.94 52.22 1,818,198 +1.46(+2.87%)
Apr 05, 2013 48.79 50.88 47.45 50.76 2,544,222 +0.95(+1.91%)
Apr 04, 2013 50.17 50.40 49.16 49.81 2,223,502 -0.35(-0.70%)
Apr 03, 2013 51.59 52.12 48.85 50.16 3,057,326 -1.35(-2.62%)
Apr 02, 2013 52.90 54.02 51.15 51.52 1,996,070 -0.53(-1.02%)
Apr 01, 2013 53.46 53.79 50.78 52.04 1,970,047 -1.77(-3.29%)
Mar 28, 2013 52.37 53.92 52.37 53.82 1,560,475 +1.43(+2.73%)
Mar 27, 2013 51.14 52.70 50.61 52.39 2,544,141 +0.52(+1.00%)
Mar 26, 2013 52.26 52.39 51.33 51.87 1,144,905 -0.04(-0.08%)
Mar 25, 2013 52.91 53.74 51.42 51.91 1,449,269 -0.79(-1.50%)
Mar 22, 2013 53.41 53.77 52.08 52.70 1,115,634 -0.34(-0.65%)
Mar 21, 2013 53.54 54.66 52.07 53.04 1,437,029 -1.03(-1.90%)
Mar 20, 2013 52.94 54.45 52.71 54.07 1,844,533 +1.77(+3.39%)
Mar 19, 2013 52.34 53.32 51.38 52.30 1,469,730 +0.42(+0.81%)
Mar 18, 2013 50.96 52.47 50.18 51.88 1,784,562 +0.29(+0.57%)
Mar 15, 2013 52.85 52.94 51.47 51.58 2,445,035 -1.52(-2.86%)
Mar 14, 2013 53.80 54.12 52.64 53.10 1,443,995 -0.39(-0.73%)
Mar 13, 2013 52.56 53.75 52.30 53.49 1,602,813 +1.09(+2.07%)
Mar 12, 2013 53.17 53.32 52.06 52.41 1,919,017 -0.76(-1.44%)
Mar 11, 2013 52.94 53.50 52.53 53.17 1,458,622 -0.48(-0.89%)
Mar 08, 2013 53.29 53.84 52.48 53.65 1,483,510 +1.00(+1.90%)
Mar 07, 2013 53.27 53.41 52.29 52.65 1,466,275 -0.47(-0.88%)
Mar 06, 2013 53.94 54.32 53.00 53.12 1,718,396 -0.67(-1.24%)
Mar 05, 2013 53.73 54.81 53.11 53.79 4,693,464 +2.83(+5.55%)
Mar 04, 2013 51.39 51.39 49.83 50.96 2,719,808 -0.57(-1.10%)
Mar 01, 2013 51.48 52.12 50.59 51.53 2,108,392 -0.76(-1.46%)
Feb 28, 2013 51.64 53.12 51.49 52.29 2,052,148 +0.85(+1.66%)
Feb 27, 2013 50.05 52.43 49.91 51.44 2,085,263 +1.41(+2.82%)
Feb 26, 2013 49.86 50.27 48.07 50.03 3,638,628 +0.62(+1.25%)
Feb 25, 2013 52.13 52.97 49.35 49.41 2,973,320 -2.19(-4.25%)
Feb 22, 2013 50.34 52.16 50.33 51.60 2,390,136 +1.73(+3.47%)
Feb 21, 2013 51.80 51.98 48.24 49.87 4,348,308 -2.10(-4.05%)
Feb 20, 2013 54.68 55.68 51.61 51.98 2,990,983 -2.50(-4.58%)
Feb 19, 2013 53.85 54.53 53.38 54.47 1,251,716 +0.75(+1.40%)
Feb 15, 2013 54.55 54.98 53.46 53.72 2,012,676 -1.01(-1.84%)
Feb 14, 2013 54.05 55.00 53.73 54.73 1,518,106 +0.40(+0.74%)
Feb 13, 2013 53.36 54.56 53.23 54.33 2,098,111 +1.16(+2.19%)
Feb 12, 2013 52.87 53.88 52.64 53.16 2,097,624 +0.96(+1.84%)
Feb 11, 2013 51.98 52.71 51.75 52.20 1,270,691 +0.23(+0.43%)
Feb 08, 2013 51.42 52.32 51.35 51.98 1,105,099 +0.63(+1.22%)
Feb 07, 2013 51.30 51.40 50.30 51.35 1,328,646 -0.10(-0.19%)
Feb 06, 2013 50.48 51.54 49.95 51.45 1,578,689 +1.76(+3.55%)
Feb 04, 2013 50.60 51.06 49.54 49.68 1,725,998 -1.48(-2.89%)
Feb 01, 2013 49.84 52.25 49.84 51.16 2,469,631 +1.61(+3.24%)
Jan 31, 2013 48.55 49.67 48.51 49.56 1,548,728 +0.74(+1.52%)
Jan 30, 2013 50.14 50.17 48.61 48.81 1,513,128 -1.14(-2.27%)
Jan 29, 2013 49.99 50.45 49.67 49.95 1,175,328 -0.38(-0.76%)
Jan 28, 2013 49.91 50.75 48.86 50.33 1,543,458 +0.28(+0.57%)
Jan 25, 2013 48.25 50.17 48.16 50.05 2,762,128 +1.92(+3.99%)
Jan 24, 2013 48.16 50.42 45.69 48.13 5,444,598 -0.26(-0.55%)
Jan 23, 2013 47.90 48.48 47.45 48.39 2,101,119 +0.49(+1.02%)
Jan 22, 2013 48.98 49.07 47.29 47.90 3,521,329 -1.09(-2.22%)
Jan 18, 2013 48.22 49.31 48.22 48.99 1,469,738 +0.74(+1.54%)
Jan 17, 2013 47.79 48.68 47.72 48.25 1,708,216 +0.94(+1.99%)
Jan 16, 2013 47.48 47.93 46.67 47.31 1,724,070 -0.38(-0.80%)
Jan 15, 2013 46.31 48.04 46.18 47.69 1,930,493 +1.09(+2.33%)
Jan 14, 2013 46.55 46.95 46.20 46.60 1,224,352 +0.03(+0.06%)
Jan 11, 2013 47.38 47.44 45.85 46.57 1,867,997 -0.62(-1.31%)
Jan 10, 2013 47.82 47.87 46.72 47.19 1,868,970 -0.05(-0.10%)
Jan 09, 2013 47.56 48.03 47.11 47.24 1,700,410 +0.15(+0.31%)
Jan 08, 2013 47.68 47.81 46.76 47.09 1,963,863 -0.15(-0.31%)
Jan 07, 2013 47.45 47.64 46.79 47.24 1,703,386 -0.72(-1.51%)
Jan 04, 2013 47.31 48.69 46.52 47.96 2,583,572 +0.92(+1.96%)
Jan 03, 2013 46.96 47.37 46.09 47.04 2,521,229 +0.14(+0.29%)
Jan 02, 2013 47.23 47.36 45.73 46.90 3,358,721 +2.40(+5.39%)
Dec 31, 2012 41.78 44.87 41.74 44.51 1,917,811 +2.68(+6.41%)
Dec 28, 2012 42.64 42.70 41.67 41.82 1,686,951 -0.74(-1.75%)
Dec 27, 2012 43.51 43.55 41.57 42.57 1,601,808 -0.72(-1.67%)
Dec 26, 2012 43.82 44.25 43.25 43.29 1,062,024 -0.74(-1.69%)
Dec 24, 2012 43.68 44.51 43.23 44.04 782,354 +0.18(+0.40%)
Dec 21, 2012 42.98 44.10 42.21 43.86 4,170,801 -0.32(-0.73%)
Dec 20, 2012 43.81 44.23 43.54 44.18 1,796,810 +0.34(+0.78%)
Dec 19, 2012 43.88 44.53 43.03 43.84 2,661,383 +0.10(+0.22%)
Dec 18, 2012 42.01 43.81 41.96 43.74 2,570,812 +2.10(+5.03%)
Dec 17, 2012 41.69 41.87 41.15 41.65 1,747,501 +0.25(+0.61%)
Dec 14, 2012 41.55 41.79 41.12 41.39 953,778 -0.13(-0.31%)
Dec 13, 2012 42.26 42.68 40.80 41.52 1,788,449 -0.79(-1.87%)
Dec 12, 2012 43.04 43.08 42.21 42.31 1,505,892 +0.14(+0.33%)
Dec 11, 2012 42.65 43.31 41.99 42.18 2,387,933 -0.12(-0.28%)
Dec 10, 2012 41.73 42.49 41.62 42.29 1,343,916 +0.49(+1.17%)
Dec 07, 2012 42.14 42.56 41.59 41.80 1,468,585 +0.12(+0.28%)
Dec 06, 2012 41.59 41.82 40.77 41.69 1,533,866 +0.01(+0.02%)
Dec 05, 2012 41.42 42.43 41.03 41.68 2,570,293 +0.35(+0.85%)
Dec 04, 2012 40.67 41.74 39.41 41.32 3,082,466 +0.67(+1.64%)
Nov 30, 2012 40.41 40.78 39.63 40.66 2,237,684 +0.03(+0.07%)
Nov 29, 2012 40.53 41.08 39.66 40.63 2,547,171 +0.50(+1.24%)
Nov 28, 2012 38.94 40.14 38.01 40.13 2,556,488 +1.11(+2.83%)
Nov 27, 2012 40.14 40.53 38.91 39.02 1,928,317 -1.12(-2.78%)
Nov 26, 2012 40.07 40.32 39.79 40.14 1,273,657 -0.24(-0.61%)
Nov 23, 2012 40.25 40.51 39.88 40.38 582,612 +0.24(+0.61%)
Nov 21, 2012 39.41 40.78 39.41 40.14 1,814,943 +0.94(+2.40%)
Nov 20, 2012 39.27 39.80 38.89 39.20 1,556,947 -0.25(-0.65%)
Nov 19, 2012 38.94 40.01 38.91 39.45 1,893,069 +1.32(+3.47%)
Nov 16, 2012 37.22 38.66 36.85 38.13 2,517,968 +1.16(+3.12%)
Nov 15, 2012 38.19 38.87 36.53 36.98 3,696,286 -1.37(-3.57%)
Nov 14, 2012 40.37 40.54 38.21 38.35 3,364,225 -1.96(-4.86%)
Nov 13, 2012 39.21 40.67 38.81 40.31 1,999,657 +0.39(+0.98%)
Nov 12, 2012 39.29 40.63 39.15 39.91 2,383,918 +1.08(+2.77%)
Nov 09, 2012 37.90 40.17 37.90 38.84 2,884,837 +0.78(+2.06%)
Nov 08, 2012 39.47 39.65 37.57 38.05 2,656,378 -1.28(-3.26%)
Nov 07, 2012 39.63 40.44 38.59 39.34 2,917,046 -1.23(-3.04%)
Nov 06, 2012 40.53 40.90 39.96 40.57 1,518,218 +0.33(+0.83%)
Nov 05, 2012 40.54 40.59 39.45 40.24 2,111,053 +0.16(+0.39%)
Nov 02, 2012 41.74 41.99 40.02 40.08 2,610,185 -1.69(-4.05%)
Nov 01, 2012 40.01 42.22 39.80 41.77 5,103,377 +1.97(+4.94%)
Oct 31, 2012 38.34 40.37 38.34 39.81 4,555,385 +1.90(+5.01%)
Oct 26, 2012 38.13 37.91 37.91 37.91 1,904,064 -0.35(-0.92%)
Oct 25, 2012 38.48 38.85 37.76 38.26 1,349,252 +0.27(+0.72%)
Oct 24, 2012 38.37 38.61 37.84 37.99 1,684,622 +0.01(+0.03%)
Oct 23, 2012 37.12 38.40 36.73 37.98 1,998,162 +0.21(+0.54%)
Oct 19, 2012 38.75 38.82 37.43 37.77 3,754,458 -1.33(-3.40%)
Oct 18, 2012 38.14 39.18 37.71 39.10 6,294,612 +0.70(+1.84%)
Oct 17, 2012 36.06 38.88 34.62 38.40 12,977,869 +5.15(+15.49%)
Oct 16, 2012 32.74 33.39 32.22 33.25 4,015,761 +0.51(+1.56%)
Oct 15, 2012 31.63 32.92 31.58 32.74 3,634,474 +1.33(+4.24%)
Oct 12, 2012 31.82 32.00 30.98 31.41 4,495,323 -0.40(-1.26%)
Oct 11, 2012 31.99 32.38 31.71 31.81 2,625,849 +0.38(+1.21%)
Oct 10, 2012 32.43 32.43 30.81 31.43 2,826,525 -0.93(-2.87%)
Oct 09, 2012 32.55 32.55 31.67 32.36 1,536,928 -0.17(-0.51%)
Oct 08, 2012 32.70 33.03 32.32 32.52 1,522,770 -0.67(-2.01%)
Oct 05, 2012 33.38 34.51 32.97 33.19 2,695,264 +0.31(+0.95%)
Oct 04, 2012 31.72 33.28 31.68 32.88 2,747,385 +1.37(+4.35%)
Oct 03, 2012 31.80 32.07 31.34 31.50 1,961,748 -0.29(-0.92%)
Oct 02, 2012 31.87 32.10 31.38 31.80 1,832,903 +0.20(+0.62%)
Oct 01, 2012 32.22 32.96 31.32 31.60 3,509,096 -0.42(-1.31%)
Sep 28, 2012 32.41 32.53 31.70 32.02 3,390,565 -0.61(-1.86%)
Sep 27, 2012 32.62 32.84 32.12 32.63 3,238,893 +0.48(+1.49%)
Sep 26, 2012 33.70 33.70 31.58 32.15 5,868,438 -1.57(-4.65%)
Sep 25, 2012 35.69 35.70 33.42 33.72 4,367,037 -1.76(-4.97%)
Sep 24, 2012 35.86 36.38 35.38 35.48 2,066,482 -0.66(-1.82%)
Sep 21, 2012 36.27 36.53 35.68 36.14 3,236,504 +0.12(+0.33%)
Sep 20, 2012 36.36 36.36 35.26 36.02 2,898,569 -0.74(-2.02%)
Sep 19, 2012 34.74 37.32 34.74 36.76 3,953,191 +2.19(+6.34%)
Sep 18, 2012 35.00 35.05 33.99 34.57 2,725,508 -0.53(-1.51%)
Sep 17, 2012 36.44 36.50 34.94 35.10 2,758,548 -1.50(-4.09%)
Sep 14, 2012 36.92 38.05 36.48 36.60 4,291,481 -0.32(-0.88%)
Sep 13, 2012 35.23 37.20 34.22 36.92 4,885,492 +1.60(+4.52%)
Sep 12, 2012 35.99 36.29 34.31 35.32 4,027,935 -0.95(-2.62%)
Sep 11, 2012 37.26 37.61 35.99 36.27 3,181,811 -0.85(-2.29%)
Sep 10, 2012 36.80 37.75 36.50 37.12 2,293,277 +0.09(+0.24%)
Sep 07, 2012 36.20 37.34 35.91 37.04 3,513,568 +0.91(+2.52%)
Sep 06, 2012 34.10 36.70 34.04 36.13 5,521,552 +2.48(+7.36%)
Sep 05, 2012 33.64 34.01 32.92 33.65 3,142,218 -0.05(-0.15%)
Sep 04, 2012 32.28 33.92 31.94 33.70 4,872,370 +2.07(+6.53%)
Aug 31, 2012 31.18 31.85 30.70 31.63 1,617,173 +0.79(+2.57%)
Aug 30, 2012 30.47 31.02 30.08 30.84 1,259,371 +0.02(+0.06%)
Aug 29, 2012 30.78 31.15 30.14 30.82 1,535,514 -0.45(-1.44%)
Aug 27, 2012 31.82 32.24 30.69 31.27 1,990,507 -0.30(-0.96%)
Aug 24, 2012 31.27 31.84 30.38 31.57 1,882,550 +0.27(+0.88%)
Aug 23, 2012 32.16 32.47 31.18 31.30 2,259,464 -0.91(-2.83%)
Aug 22, 2012 32.41 32.97 32.06 32.21 2,017,972 -0.23(-0.69%)
Aug 21, 2012 33.06 33.64 32.32 32.43 2,137,411 -0.44(-1.34%)
Aug 20, 2012 33.87 34.28 32.78 32.88 2,070,859 -1.54(-4.47%)
Aug 17, 2012 33.49 34.62 33.14 34.41 3,135,955 +1.11(+3.32%)
Aug 16, 2012 31.99 33.91 31.88 33.31 4,181,215 +1.34(+4.20%)
Aug 15, 2012 31.77 32.07 31.33 31.96 1,234,829 +0.33(+1.05%)
Aug 14, 2012 32.04 32.20 31.44 31.63 1,017,791 +0.02(+0.06%)
Aug 13, 2012 31.71 32.22 30.86 31.61 2,456,173 -0.32(-1.01%)
Aug 10, 2012 31.65 32.00 31.39 31.94 808,295 -0.05(-0.15%)
Aug 09, 2012 31.45 32.08 30.74 31.98 2,831,295 +0.56(+1.78%)
Aug 08, 2012 30.43 31.81 30.43 31.43 1,928,693 +0.15(+0.47%)
Aug 07, 2012 30.63 32.00 30.26 31.28 3,617,417 +0.83(+2.73%)
Aug 06, 2012 29.75 31.06 29.64 30.45 3,667,107 +0.85(+2.88%)
Aug 03, 2012 28.21 30.04 28.10 29.60 4,204,884 +2.11(+7.70%)
Aug 02, 2012 27.14 27.94 26.44 27.48 2,828,645 +0.28(+1.04%)
Aug 01, 2012 28.38 28.78 26.83 27.20 3,272,894 -1.11(-3.91%)
Jul 31, 2012 28.61 29.29 28.15 28.30 2,370,895 -0.25(-0.89%)
Jul 30, 2012 29.03 29.46 28.15 28.56 1,900,492 -0.45(-1.55%)
Jul 27, 2012 27.21 29.37 26.84 29.01 4,651,533 +2.15(+8.02%)
Jul 26, 2012 27.48 27.66 26.35 26.85 4,782,058 +0.20(+0.73%)
Jul 25, 2012 28.40 28.47 26.32 26.66 8,211,900 -0.95(-3.44%)
Jul 24, 2012 30.16 30.87 27.42 27.61 5,790,130 -2.68(-8.86%)
Jul 23, 2012 29.04 30.81 28.64 30.29 4,406,082 +0.54(+1.81%)
Jul 20, 2012 28.78 30.67 28.32 29.75 5,376,368 +0.58(+1.98%)
Jul 19, 2012 29.14 29.40 27.47 29.17 11,298,856 +0.14(+0.47%)
Jul 18, 2012 32.33 33.52 28.23 29.04 14,965,128 -4.67(-13.85%)
Jul 17, 2012 33.77 34.07 32.55 33.71 4,625,665 +0.29(+0.88%)
Jul 16, 2012 33.87 34.05 33.00 33.41 2,783,951 -0.74(-2.18%)
Jul 13, 2012 32.99 34.26 32.92 34.16 2,239,191 +1.33(+4.06%)
Jul 12, 2012 31.11 33.27 30.91 32.83 2,840,173 +1.27(+4.03%)
Jul 11, 2012 32.50 32.63 31.10 31.55 2,339,855 -0.83(-2.57%)
Jul 10, 2012 34.96 35.81 31.96 32.39 3,355,809 -2.13(-6.18%)
Jul 09, 2012 33.18 34.79 32.65 34.52 2,744,746 +1.19(+3.58%)
Jul 06, 2012 34.36 34.42 33.03 33.33 1,977,788 -1.65(-4.73%)
Jul 05, 2012 34.84 35.44 34.42 34.98 2,003,681 -0.11(-0.31%)
Jul 03, 2012 33.21 35.24 33.16 35.09 2,161,196 +1.93(+5.82%)
Jul 02, 2012 33.33 33.68 32.58 33.16 2,237,783 -0.17(-0.50%)
Jun 29, 2012 32.88 33.99 32.68 33.33 3,549,453 +1.86(+5.91%)
Jun 28, 2012 30.34 31.82 30.24 31.47 2,894,787 +0.70(+2.29%)
Jun 27, 2012 31.32 31.64 30.06 30.76 3,347,387 -0.31(-1.01%)
Jun 26, 2012 31.25 31.47 30.05 31.07 3,060,347 +0.17(+0.54%)
Jun 25, 2012 31.96 32.01 29.90 30.91 4,201,037 -1.82(-5.56%)
Jun 22, 2012 33.79 34.07 31.78 32.73 10,076,333 -0.69(-2.05%)
Jun 21, 2012 35.57 36.03 32.91 33.41 3,403,356 -1.17(-3.40%)
Jun 20, 2012 35.47 35.69 33.42 34.59 4,437,656 -1.57(-4.33%)
Jun 19, 2012 34.21 36.30 34.21 36.15 3,650,430 +2.10(+6.15%)
Jun 18, 2012 33.56 34.27 33.12 34.06 2,610,317 -0.02(-0.06%)
Jun 15, 2012 32.87 34.35 32.54 34.08 4,056,496 +1.71(+5.29%)
Jun 14, 2012 30.98 32.69 30.96 32.37 2,957,515 +1.36(+4.39%)
Jun 13, 2012 31.31 32.00 30.70 31.01 3,411,884 -0.62(-1.95%)
Jun 12, 2012 30.02 32.05 30.02 31.62 5,237,120 +2.08(+7.02%)
Jun 11, 2012 32.36 32.82 29.50 29.55 4,580,551 -2.32(-7.28%)
Jun 08, 2012 32.57 32.61 31.07 31.87 3,340,479 -0.87(-2.66%)
Jun 07, 2012 32.73 34.86 32.70 32.74 4,609,582 +0.82(+2.58%)
Jun 06, 2012 31.77 32.82 31.57 31.92 6,291,379 +0.68(+2.16%)
Jun 05, 2012 29.55 31.50 29.33 31.24 3,890,417 +1.71(+5.80%)
Jun 04, 2012 31.03 31.15 28.46 29.53 3,950,808 -0.93(-3.05%)
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.