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

United Rentals (NY: URI )

657.50 -10.49 (-1.57%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 1, 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 (%)
Jun 30, 2010 9.167 9.590 9.128 9.167 4,552 -0.19(-2.00%)
Jun 29, 2010 10.06 10.07 9.236 9.354 3,231,649 -1.15(-10.96%)
Jun 25, 2010 10.51 10.58 9.964 10.51 2,577,612 +0.22(+2.10%)
Jun 24, 2010 10.29 10.76 10.26 10.29 319 -0.51(-4.74%)
Jun 23, 2010 11.37 11.37 10.65 10.80 2,314,365 -0.53(-4.69%)
Jun 22, 2010 11.33 12.19 11.25 11.33 1,566 -0.70(-5.81%)
Jun 21, 2010 12.54 12.86 11.89 12.03 949,029 -0.25(-2.00%)
Jun 18, 2010 12.28 12.56 11.72 12.28 1,195,819 -0.04(-0.32%)
Jun 17, 2010 12.32 12.49 11.97 12.32 825,854 -0.11(-0.87%)
Jun 16, 2010 12.30 12.53 12.10 12.42 1,221,986 +0.02(+0.16%)
Jun 15, 2010 12.40 12.44 11.72 12.40 2,723 +0.77(+6.59%)
Jun 14, 2010 11.73 12.02 11.57 11.64 1,085,374 +0.13(+1.11%)
Jun 11, 2010 10.94 11.51 10.82 11.51 2,505,948 +0.30(+2.63%)
Jun 10, 2010 11.21 11.27 10.96 11.21 2,530 +0.42(+3.92%)
Jun 09, 2010 10.73 11.44 10.69 10.79 3,394,233 +0.14(+1.29%)
Jun 08, 2010 11.07 11.22 10.59 10.65 1,642,001 -0.33(-3.04%)
Jun 07, 2010 11.47 11.61 10.90 10.99 1,615,759 -0.47(-4.12%)
Jun 04, 2010 11.46 12.13 11.45 11.46 1,596,202 -0.89(-7.17%)
Jun 03, 2010 12.34 12.49 12.09 12.34 750,159 -0.07(-0.55%)
Jun 02, 2010 12.41 12.41 12.03 12.41 1,087,132 +0.40(+3.36%)
Jun 01, 2010 12.01 12.42 11.51 12.01 2,209 +0.06(+0.49%)
May 28, 2010 11.95 12.40 11.88 11.95 1,432,812 -0.26(-2.10%)
May 27, 2010 11.85 12.21 11.66 12.21 1,249,581 +0.70(+6.07%)
May 26, 2010 11.51 11.97 11.32 11.51 2,216 +0.19(+1.65%)
May 25, 2010 11.15 11.32 10.70 11.32 2,357,621 -0.37(-3.20%)
May 24, 2010 11.58 12.08 11.58 11.70 1,626,815 +0.08(+0.68%)
May 21, 2010 11.21 12.01 11.02 11.62 2,072,166 +0.20(+1.72%)
May 20, 2010 11.49 11.78 11.42 11.42 3,063,121 -0.98(-7.93%)
May 19, 2010 13.21 13.21 12.17 12.40 2,085,430 -0.69(-5.26%)
May 18, 2010 13.28 13.61 12.95 13.09 1,489,242 -0.07(-0.52%)
May 17, 2010 13.44 13.69 12.71 13.16 1,157,385 -0.18(-1.33%)
May 14, 2010 13.34 13.89 13.05 13.34 1,559,973 -0.63(-4.51%)
May 13, 2010 13.78 14.31 13.68 13.97 1,579,940 +0.19(+1.36%)
May 12, 2010 13.29 14.06 13.29 13.78 2,122,241 +0.54(+4.09%)
May 11, 2010 13.51 13.67 13.19 13.24 1,769,326 +0.12(+0.90%)
May 10, 2010 12.88 13.20 12.85 13.12 1,824,460 +1.20(+10.07%)
May 07, 2010 12.39 12.54 11.79 11.92 2,908,281 -0.45(-3.66%)
May 06, 2010 12.92 13.38 11.18 12.37 1,854,539 -0.71(-5.41%)
May 05, 2010 13.26 13.57 12.92 13.08 2,744,092 -0.59(-4.32%)
May 04, 2010 14.04 14.04 13.48 13.67 2,435,516 -0.68(-4.73%)
May 03, 2010 14.24 14.46 14.08 14.35 1,427,018 +0.23(+1.60%)
Apr 30, 2010 14.20 14.55 14.10 14.12 2,798,606 -0.10(-0.69%)
Apr 29, 2010 13.11 14.45 13.11 14.22 5,061,352 +1.14(+8.72%)
Apr 28, 2010 13.13 13.60 12.91 13.08 1,857,786 +0.08(+0.61%)
Apr 27, 2010 13.52 13.72 12.92 13.00 3,981,984 -0.59(-4.34%)
Apr 26, 2010 12.87 13.71 12.87 13.59 3,205,793 +0.67(+5.18%)
Apr 23, 2010 12.29 13.13 12.22 12.92 3,967,473 +0.62(+5.04%)
Apr 22, 2010 10.48 12.40 10.28 12.31 7,035,111 +1.78(+16.92%)
Apr 21, 2010 10.57 10.58 10.18 10.52 1,913,549 -0.03(-0.28%)
Apr 20, 2010 10.59 10.75 10.37 10.55 2,144,779 +0.00(+0.00%)
Apr 19, 2010 10.36 10.62 10.36 10.55 1,331,420 +0.10(+0.94%)
Apr 16, 2010 10.68 10.84 10.36 10.46 1,328,377 -0.30(-2.83%)
Apr 15, 2010 10.53 10.87 10.53 10.76 2,395,111 +0.16(+1.48%)
Apr 14, 2010 10.33 10.66 10.25 10.60 1,533,078 +0.30(+2.96%)
Apr 13, 2010 10.05 10.37 9.954 10.30 1,812,586 +0.27(+2.65%)
Apr 12, 2010 10.20 10.28 9.994 10.03 2,018,758 -0.26(-2.49%)
Apr 09, 2010 9.669 10.31 9.600 10.29 3,756,147 +0.63(+6.52%)
Apr 08, 2010 9.531 9.699 9.236 9.659 2,075,206 -0.01(-0.10%)
Apr 07, 2010 9.492 9.836 9.492 9.669 1,784,002 +0.09(+0.92%)
Apr 06, 2010 9.404 9.635 9.325 9.581 2,122,575 +0.14(+1.46%)
Apr 05, 2010 9.148 9.482 9.108 9.443 1,296,480 +0.32(+3.56%)
Apr 01, 2010 9.354 9.118 9.118 9.118 1,465,994 -0.11(-1.17%)
Mar 31, 2010 9.217 9.463 9.020 9.226 1,763,379 -0.02(-0.21%)
Mar 30, 2010 8.902 9.285 8.872 9.246 3,301,291 +0.39(+4.44%)
Mar 29, 2010 8.361 8.951 8.272 8.853 2,423,706 +0.59(+7.14%)
Mar 26, 2010 8.233 8.508 8.174 8.263 706,623 -0.01(-0.12%)
Mar 25, 2010 8.381 8.558 8.272 8.272 1,044,902 -0.05(-0.59%)
Mar 24, 2010 8.213 8.351 8.115 8.322 1,121,739 +0.07(+0.83%)
Mar 23, 2010 7.869 8.272 7.869 8.253 1,044,131 +0.41(+5.27%)
Mar 22, 2010 7.751 8.017 7.702 7.840 893,601 +0.01(+0.13%)
Mar 19, 2010 8.036 8.144 7.810 7.830 850,079 -0.18(-2.21%)
Mar 18, 2010 8.115 8.164 7.977 8.007 403,177 -0.11(-1.33%)
Mar 17, 2010 8.115 8.194 8.036 8.115 577,304 +0.00(+0.00%)
Mar 16, 2010 8.154 8.174 8.036 8.115 336,299 +0.00(+0.00%)
Mar 15, 2010 8.095 8.144 8.085 8.115 724,869 -0.17(-2.02%)
Mar 12, 2010 8.341 8.361 8.125 8.282 537,475 -0.05(-0.59%)
Mar 11, 2010 8.154 8.381 7.977 8.331 566,031 -0.03(-0.35%)
Mar 10, 2010 8.243 8.499 8.154 8.361 1,270,222 +0.11(+1.31%)
Mar 09, 2010 7.977 8.351 7.977 8.253 954,911 +0.21(+2.57%)
Mar 08, 2010 8.154 8.213 7.977 8.046 644,048 -0.10(-1.21%)
Mar 05, 2010 7.869 8.174 7.790 8.144 1,444,209 +0.40(+5.21%)
Mar 04, 2010 7.603 7.800 7.554 7.741 725,786 +0.11(+1.42%)
Mar 03, 2010 7.908 8.056 7.544 7.633 1,654,020 -0.26(-3.24%)
Mar 02, 2010 7.731 8.017 7.672 7.889 2,384,258 +0.22(+2.82%)
Mar 01, 2010 7.446 7.840 7.439 7.672 1,913,026 +0.25(+3.31%)
Feb 26, 2010 7.151 7.476 7.092 7.426 1,181,598 +0.27(+3.71%)
Feb 25, 2010 7.112 7.200 6.915 7.161 1,389,242 -0.08(-1.09%)
Feb 24, 2010 7.181 7.338 7.131 7.240 1,592,242 +0.07(+0.96%)
Feb 23, 2010 7.318 7.348 7.117 7.171 1,007,653 -0.15(-2.02%)
Feb 22, 2010 6.974 7.338 6.876 7.318 2,244,299 +0.40(+5.83%)
Feb 19, 2010 6.846 6.944 6.758 6.915 2,811,125 +0.01(+0.14%)
Feb 18, 2010 7.023 7.053 6.817 6.905 1,194,632 -0.14(-1.96%)
Feb 17, 2010 7.033 7.092 6.905 7.043 997,948 +0.02(+0.28%)
Feb 16, 2010 7.023 7.082 6.915 7.023 1,096,621 +0.07(+0.99%)
Feb 12, 2010 6.915 6.954 6.954 6.954 1,686,300 -0.01(-0.14%)
Feb 11, 2010 7.131 7.181 6.915 6.964 2,497,061 -0.20(-2.75%)
Feb 10, 2010 7.377 7.476 7.062 7.161 1,776,358 -0.26(-3.45%)
Feb 09, 2010 7.417 7.682 7.220 7.417 1,861,382 +0.24(+3.29%)
Feb 08, 2010 7.259 7.407 7.131 7.181 2,516,819 -0.08(-1.08%)
Feb 05, 2010 7.210 7.308 7.013 7.259 3,023,165 +0.00(+0.00%)
Feb 04, 2010 8.046 8.066 7.171 7.259 4,289,220 -0.91(-11.19%)
Feb 03, 2010 8.282 8.361 8.017 8.174 1,508,654 -0.15(-1.77%)
Feb 02, 2010 8.233 8.469 8.115 8.322 1,969,179 +0.11(+1.38%)
Feb 01, 2010 7.928 8.302 7.918 8.208 1,489,992 +0.33(+4.18%)
Jan 29, 2010 8.164 8.292 7.879 7.879 1,755,760 -0.31(-3.84%)
Jan 28, 2010 8.203 8.302 8.046 8.194 2,393,426 -0.01(-0.12%)
Jan 27, 2010 8.351 8.367 8.125 8.203 2,443,840 -0.16(-1.88%)
Jan 26, 2010 8.449 8.626 8.292 8.361 1,022,581 -0.12(-1.39%)
Jan 25, 2010 8.420 8.607 8.223 8.479 3,651,830 +0.13(+1.53%)
Jan 22, 2010 8.587 8.725 8.312 8.351 4,230,031 -0.30(-3.52%)
Jan 21, 2010 9.128 9.128 8.587 8.656 2,530,729 -0.44(-4.86%)
Jan 20, 2010 9.049 9.128 8.853 9.099 1,490,007 -0.03(-0.32%)
Jan 19, 2010 9.040 9.172 8.951 9.128 1,961,397 +0.14(+1.53%)
Jan 15, 2010 8.882 8.990 8.990 8.990 1,711,005 +0.16(+1.78%)
Jan 14, 2010 8.823 8.853 8.725 8.833 1,120,277 +0.02(+0.22%)
Jan 13, 2010 9.010 9.059 8.705 8.813 3,705,055 -0.18(-1.97%)
Jan 12, 2010 9.148 9.167 8.818 8.990 1,694,271 -0.16(-1.72%)
Jan 11, 2010 9.453 9.492 9.138 9.148 1,596,892 -0.28(-2.92%)
Jan 08, 2010 9.620 9.689 9.364 9.423 1,422,229 -0.22(-2.24%)
Jan 07, 2010 9.708 9.817 9.571 9.640 2,086,862 -0.13(-1.31%)
Jan 06, 2010 9.738 9.807 9.531 9.767 1,090,714 +0.00(+0.00%)
Jan 05, 2010 9.876 9.876 9.640 9.767 1,483,481 -0.11(-1.10%)
Jan 04, 2010 9.758 9.964 9.630 9.876 1,720,570 +0.23(+2.34%)
Dec 31, 2009 9.826 9.649 9.649 9.649 792,775 -0.18(-1.80%)
Dec 30, 2009 9.758 9.886 9.571 9.826 908,525 -0.07(-0.70%)
Dec 29, 2009 9.984 10.04 9.866 9.895 517,316 -0.08(-0.79%)
Dec 28, 2009 10.15 10.20 9.856 9.974 528,716 -0.12(-1.17%)
Dec 24, 2009 10.02 10.15 9.964 10.09 340,354 +0.03(+0.29%)
Dec 23, 2009 9.984 10.12 9.797 10.06 627,844 +0.04(+0.39%)
Dec 22, 2009 9.895 10.06 9.846 10.02 726,917 +0.24(+2.41%)
Dec 21, 2009 9.777 9.876 9.659 9.787 681,750 +0.17(+1.74%)
Dec 18, 2009 9.669 9.669 9.384 9.620 1,310,990 +0.10(+1.03%)
Dec 17, 2009 9.659 9.826 9.408 9.522 659,623 -0.28(-2.81%)
Dec 16, 2009 9.945 10.01 9.674 9.797 839,163 +0.01(+0.10%)
Dec 15, 2009 9.738 9.994 9.699 9.787 605,836 -0.02(-0.20%)
Dec 14, 2009 9.848 9.974 9.738 9.807 366,417 -0.05(-0.50%)
Dec 11, 2009 9.699 9.945 9.669 9.856 976,383 +0.28(+2.87%)
Dec 10, 2009 9.718 9.817 9.463 9.581 744,749 -0.06(-0.61%)
Dec 09, 2009 9.649 9.679 9.177 9.640 791,674 +0.00(+0.00%)
Dec 08, 2009 9.649 9.777 9.433 9.640 887,831 -0.17(-1.71%)
Dec 07, 2009 9.364 9.876 9.335 9.807 1,396,305 +0.47(+5.06%)
Dec 04, 2009 9.512 9.640 9.167 9.335 1,277,204 +0.09(+0.96%)
Dec 03, 2009 9.266 9.590 9.138 9.246 945,246 +0.07(+0.75%)
Dec 02, 2009 9.059 9.443 9.059 9.177 980,971 +0.10(+1.08%)
Dec 01, 2009 9.197 9.325 8.971 9.079 718,142 +0.01(+0.11%)
Nov 30, 2009 9.000 9.128 8.754 9.069 780,325 +0.03(+0.33%)
Nov 27, 2009 9.138 9.325 8.902 9.040 357,810 -0.40(-4.27%)
Nov 25, 2009 8.981 9.512 8.971 9.443 991,281 +0.34(+3.78%)
Nov 24, 2009 9.335 9.345 8.705 9.099 2,839,715 -0.27(-2.84%)
Nov 23, 2009 9.541 9.708 9.295 9.364 1,557,783 -0.12(-1.24%)
Nov 20, 2009 9.285 9.610 8.931 9.482 2,214,797 +0.10(+1.05%)
Nov 19, 2009 9.423 9.492 9.108 9.384 1,725,535 -0.05(-0.52%)
Nov 18, 2009 9.246 9.630 9.099 9.433 1,445,458 +0.24(+2.57%)
Nov 17, 2009 9.148 9.325 8.951 9.197 734,078 +0.05(+0.54%)
Nov 16, 2009 9.413 9.571 9.049 9.148 2,358,232 +0.37(+4.26%)
Nov 13, 2009 8.558 8.872 8.518 8.774 1,693,935 +0.23(+2.65%)
Nov 12, 2009 8.538 8.685 8.469 8.548 3,927,525 -0.02(-0.23%)
Nov 11, 2009 8.656 8.744 8.479 8.567 6,739,886 -0.18(-2.02%)
Nov 10, 2009 8.843 9.108 8.617 8.744 3,509,623 -0.96(-9.93%)
Nov 09, 2009 9.640 9.915 9.561 9.708 540,306 +0.17(+1.75%)
Nov 06, 2009 9.374 9.689 9.319 9.541 358,203 +0.30(+3.30%)
Nov 05, 2009 9.197 9.620 9.138 9.236 445,500 +0.12(+1.29%)
Nov 04, 2009 9.384 9.492 9.108 9.118 499,961 -0.15(-1.59%)
Nov 03, 2009 8.922 9.285 8.892 9.266 754,094 +0.30(+3.29%)
Nov 02, 2009 9.374 9.482 8.804 8.971 830,394 -0.36(-3.90%)
Oct 30, 2009 9.767 9.895 9.335 9.335 1,194,713 -0.39(-4.04%)
Oct 29, 2009 9.187 10.12 9.099 9.728 2,052,363 +0.69(+7.62%)
Oct 28, 2009 9.836 9.836 9.010 9.040 783,117 -0.77(-7.82%)
Oct 27, 2009 9.836 9.984 9.630 9.807 625,506 -0.06(-0.60%)
Oct 26, 2009 10.48 10.86 9.777 9.866 833,497 -0.52(-5.02%)
Oct 23, 2009 10.42 10.46 10.32 10.39 605,139 -0.46(-4.26%)
Oct 22, 2009 10.80 10.95 10.42 10.85 637,393 +0.07(+0.64%)
Oct 21, 2009 10.74 11.34 10.74 10.78 846,334 +0.03(+0.27%)
Oct 20, 2009 10.71 10.91 10.67 10.75 585,807 +0.03(+0.28%)
Oct 19, 2009 10.81 10.92 10.64 10.72 509,753 +0.08(+0.74%)
Oct 16, 2009 10.54 10.75 10.05 10.64 831,523 -0.01(-0.09%)
Oct 15, 2009 10.57 10.77 10.36 10.65 689,455 -0.07(-0.64%)
Oct 14, 2009 10.23 10.74 10.08 10.72 879,727 +0.66(+6.55%)
Oct 13, 2009 10.00 10.18 9.630 10.06 786,714 +0.07(+0.69%)
Oct 12, 2009 10.04 10.18 9.758 9.994 522,924 +0.22(+2.21%)
Oct 09, 2009 9.699 9.836 9.590 9.777 390,273 +0.10(+1.02%)
Oct 08, 2009 9.394 9.905 9.345 9.679 801,001 +0.37(+4.02%)
Oct 07, 2009 9.571 9.640 9.256 9.305 492,703 -0.33(-3.47%)
Oct 06, 2009 9.541 9.935 9.433 9.640 647,064 +0.19(+1.98%)
Oct 05, 2009 9.345 9.590 9.236 9.453 690,158 +0.16(+1.69%)
Oct 02, 2009 9.492 9.571 8.961 9.295 988,971 -0.28(-2.88%)
Oct 01, 2009 10.06 10.10 9.522 9.571 961,275 -0.56(-5.53%)
Sep 30, 2009 10.62 10.67 9.895 10.13 782,511 -0.45(-4.28%)
Sep 29, 2009 10.31 10.71 10.27 10.58 527,420 +0.36(+3.56%)
Sep 28, 2009 9.954 10.52 9.807 10.22 932,569 +0.30(+3.08%)
Sep 25, 2009 10.23 10.32 9.630 9.915 1,185,059 -0.39(-3.82%)
Sep 24, 2009 10.68 10.83 10.22 10.31 744,819 -0.36(-3.41%)
Sep 23, 2009 10.86 10.97 10.63 10.67 469,633 -0.17(-1.54%)
Sep 22, 2009 10.73 10.98 10.58 10.84 565,754 +0.24(+2.23%)
Sep 21, 2009 10.62 10.64 10.33 10.60 603,754 -0.15(-1.37%)
Sep 18, 2009 10.83 10.86 10.52 10.75 855,567 -0.01(-0.09%)
Sep 17, 2009 10.77 10.97 10.53 10.76 863,079 -0.23(-2.06%)
Sep 16, 2009 10.46 11.13 10.40 10.99 1,279,777 +0.60(+5.78%)
Sep 15, 2009 10.60 10.72 10.06 10.39 2,011,069 -0.25(-2.31%)
Sep 14, 2009 9.915 10.64 9.738 10.63 1,532,169 +0.64(+6.40%)
Sep 11, 2009 9.748 9.994 9.718 9.994 901,746 +0.27(+2.73%)
Sep 10, 2009 9.945 9.994 9.472 9.728 1,222,429 -0.23(-2.27%)
Sep 09, 2009 9.620 10.03 9.561 9.954 970,454 +0.33(+3.48%)
Sep 08, 2009 9.266 9.669 9.197 9.620 1,279,435 +0.45(+4.94%)
Sep 04, 2009 9.108 9.217 8.931 9.167 793,030 +0.04(+0.43%)
Sep 03, 2009 9.108 9.138 8.735 9.128 860,216 +0.07(+0.76%)
Sep 02, 2009 8.951 9.104 8.587 9.059 733,488 +0.05(+0.55%)
Sep 01, 2009 8.951 9.197 8.754 9.010 1,748,181 -0.03(-0.33%)
Aug 31, 2009 9.049 9.158 8.823 9.040 694,301 -0.13(-1.39%)
Aug 28, 2009 9.266 9.295 8.961 9.167 490,129 +0.05(+0.54%)
Aug 27, 2009 9.187 9.197 8.754 9.118 402,000 -0.05(-0.54%)
Aug 26, 2009 9.069 9.207 8.833 9.167 539,494 +0.01(+0.11%)
Aug 25, 2009 9.010 9.187 8.882 9.158 676,366 +0.26(+2.87%)
Aug 24, 2009 8.607 9.167 8.558 8.902 725,953 +0.29(+3.31%)
Aug 21, 2009 8.617 8.922 8.499 8.617 703,532 +0.12(+1.39%)
Aug 20, 2009 8.213 8.518 8.105 8.499 445,624 +0.31(+3.85%)
Aug 19, 2009 7.879 8.243 7.800 8.184 484,704 +0.18(+2.21%)
Aug 18, 2009 7.810 8.213 7.682 8.007 689,367 +0.28(+3.56%)
Aug 17, 2009 7.840 7.869 7.672 7.731 604,121 -0.32(-4.03%)
Aug 14, 2009 8.312 8.312 7.948 8.056 665,230 -0.28(-3.31%)
Aug 13, 2009 8.135 8.410 8.036 8.331 552,017 +0.25(+3.04%)
Aug 12, 2009 7.790 8.263 7.672 8.085 865,939 +0.24(+3.01%)
Aug 11, 2009 8.105 8.105 7.849 7.849 494,819 -0.25(-3.04%)
Aug 10, 2009 8.125 8.243 7.967 8.095 542,757 -0.12(-1.44%)
Aug 07, 2009 7.869 8.292 7.849 8.213 1,291,029 +0.52(+6.78%)
Aug 06, 2009 7.830 7.830 7.535 7.692 641,094 -0.02(-0.26%)
Aug 05, 2009 7.820 7.830 7.544 7.712 859,759 -0.09(-1.13%)
Aug 04, 2009 7.456 7.830 7.397 7.800 801,692 +0.29(+3.80%)
Aug 03, 2009 7.456 7.584 7.200 7.515 1,004,128 +0.17(+2.28%)
Jul 31, 2009 7.072 7.574 7.043 7.348 1,611,997 +0.34(+4.92%)
Jul 30, 2009 6.630 7.358 6.502 7.003 3,161,241 +0.43(+6.59%)
Jul 29, 2009 6.590 6.718 6.502 6.571 928,336 -0.06(-0.89%)
Jul 28, 2009 6.659 6.767 6.453 6.630 2,039,785 +0.00(+0.00%)
Jul 27, 2009 6.708 6.708 6.344 6.630 783,074 -0.13(-1.89%)
Jul 24, 2009 6.541 6.787 6.374 6.758 566,614 +0.22(+3.31%)
Jul 23, 2009 6.335 6.659 6.256 6.541 953,148 +0.30(+4.72%)
Jul 22, 2009 6.236 6.394 6.089 6.246 1,089,406 -0.03(-0.47%)
Jul 21, 2009 6.394 6.443 6.079 6.276 705,433 -0.09(-1.39%)
Jul 20, 2009 5.980 6.443 5.961 6.364 1,016,579 +0.44(+7.48%)
Jul 17, 2009 6.030 6.079 5.843 5.921 726,756 -0.13(-2.11%)
Jul 16, 2009 5.862 6.099 5.853 6.049 671,009 +0.15(+2.50%)
Jul 15, 2009 5.715 6.030 5.715 5.902 1,312,873 +0.28(+4.89%)
Jul 14, 2009 5.459 5.794 5.459 5.626 586,824 +0.16(+2.88%)
Jul 13, 2009 5.331 5.499 5.321 5.469 793,470 +0.16(+2.96%)
Jul 10, 2009 5.194 5.420 5.184 5.312 673,995 +0.06(+1.12%)
Jul 09, 2009 5.282 5.390 5.184 5.253 839,407 +0.00(+0.00%)
Jul 08, 2009 5.410 5.508 5.164 5.253 1,217,259 -0.13(-2.38%)
Jul 07, 2009 5.626 5.676 5.371 5.380 992,588 -0.27(-4.70%)
Jul 06, 2009 5.882 6.020 5.484 5.646 1,121,491 -0.29(-4.81%)
Jul 02, 2009 6.069 6.148 5.902 5.931 947,657 -0.27(-4.29%)
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.