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

United Rentals (NY: URI )

664.99 +11.23 (+1.72%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 2, 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 29, 2012 33.03 34.15 32.83 33.48 3,532,778 +1.87(+5.91%)
Jun 28, 2012 30.48 31.97 30.38 31.61 2,881,187 +0.71(+2.29%)
Jun 27, 2012 31.47 31.79 30.20 30.91 3,331,661 -0.31(-1.01%)
Jun 26, 2012 31.40 31.62 30.19 31.22 3,045,969 +0.17(+0.54%)
Jun 25, 2012 32.12 32.16 30.04 31.05 4,181,301 -1.83(-5.56%)
Jun 22, 2012 33.95 34.23 31.93 32.88 10,028,994 -0.69(-2.05%)
Jun 21, 2012 35.74 36.20 33.07 33.57 3,387,367 -1.18(-3.40%)
Jun 20, 2012 35.64 35.85 33.58 34.75 4,416,807 -1.57(-4.33%)
Jun 19, 2012 34.37 36.47 34.37 36.33 3,633,280 +2.10(+6.15%)
Jun 18, 2012 33.72 34.43 33.28 34.22 2,598,054 -0.02(-0.06%)
Jun 15, 2012 33.02 34.52 32.70 34.24 4,037,439 +1.72(+5.29%)
Jun 14, 2012 31.12 32.84 31.10 32.52 2,943,621 +1.37(+4.39%)
Jun 13, 2012 31.46 32.15 30.85 31.15 3,395,855 -0.62(-1.95%)
Jun 12, 2012 30.16 32.20 30.16 31.77 5,212,516 +2.09(+7.02%)
Jun 11, 2012 32.51 32.97 29.64 29.69 4,559,031 -2.33(-7.28%)
Jun 08, 2012 32.73 32.76 31.22 32.02 3,324,785 -0.88(-2.66%)
Jun 07, 2012 32.88 35.03 32.85 32.89 4,587,926 +0.83(+2.58%)
Jun 06, 2012 31.92 32.97 31.72 32.07 6,261,822 +0.68(+2.16%)
Jun 05, 2012 29.69 31.65 29.47 31.39 3,872,139 +1.72(+5.80%)
Jun 04, 2012 31.18 31.29 28.59 29.67 3,932,247 -0.93(-3.05%)
Jun 01, 2012 32.26 32.36 30.18 30.60 6,127,350 -3.38(-9.96%)
May 31, 2012 36.23 36.23 32.70 33.98 4,916,731 -2.10(-5.81%)
May 30, 2012 37.01 37.03 35.56 36.08 2,702,180 -1.70(-4.50%)
May 29, 2012 36.96 37.90 36.57 37.78 2,731,139 +1.72(+4.77%)
May 25, 2012 35.76 36.12 35.23 36.06 1,296,365 +0.30(+0.83%)
May 24, 2012 36.20 36.47 34.73 35.76 2,074,770 -0.25(-0.68%)
May 23, 2012 34.46 36.22 33.90 36.01 2,544,161 +0.94(+2.69%)
May 22, 2012 35.38 36.39 34.56 35.07 3,240,151 -0.27(-0.75%)
May 21, 2012 32.55 35.65 32.55 35.33 4,149,585 +2.82(+8.68%)
May 18, 2012 33.42 33.68 32.17 32.51 5,197,109 -0.83(-2.48%)
May 17, 2012 37.85 37.87 32.93 33.34 10,384,280 -4.02(-10.77%)
May 16, 2012 38.70 39.24 36.87 37.36 4,545,136 -1.19(-3.09%)
May 15, 2012 40.43 40.47 38.20 38.55 5,304,581 -1.69(-4.20%)
May 14, 2012 41.91 42.30 39.92 40.24 3,502,224 -2.46(-5.76%)
May 11, 2012 41.77 43.09 41.32 42.70 2,374,614 +0.30(+0.72%)
May 10, 2012 42.62 44.02 42.13 42.39 2,382,383 +0.65(+1.56%)
May 09, 2012 40.56 42.79 40.36 41.75 3,580,252 +0.32(+0.78%)
May 08, 2012 41.74 41.90 39.41 41.42 3,797,988 -0.65(-1.54%)
May 07, 2012 41.56 42.61 41.31 42.07 1,863,829 +0.55(+1.33%)
May 04, 2012 42.58 43.00 40.79 41.52 3,403,331 -1.51(-3.52%)
May 03, 2012 44.49 44.61 42.12 43.03 3,021,987 -1.37(-3.08%)
May 02, 2012 43.57 44.73 43.09 44.40 2,809,409 +0.33(+0.76%)
May 01, 2012 44.17 44.86 43.82 44.07 6,797,335 -1.85(-4.03%)
Apr 30, 2012 46.12 46.32 45.14 45.92 5,696,576 -0.14(-0.30%)
Apr 27, 2012 44.52 47.19 44.30 46.05 3,102,541 +1.84(+4.16%)
Apr 26, 2012 45.24 45.69 44.09 44.21 1,817,559 -1.02(-2.26%)
Apr 25, 2012 44.55 45.32 44.39 45.24 1,114,820 +1.30(+2.96%)
Apr 24, 2012 43.63 44.85 43.16 43.94 1,544,092 +0.30(+0.68%)
Apr 23, 2012 43.45 43.97 42.45 43.64 1,721,972 -0.78(-1.75%)
Apr 20, 2012 45.22 45.41 44.19 44.42 2,022,356 +0.01(+0.02%)
Apr 19, 2012 45.10 45.87 44.17 44.41 2,482,044 -0.59(-1.31%)
Apr 18, 2012 43.65 45.94 42.36 45.00 8,655,711 +4.76(+11.83%)
Apr 17, 2012 40.09 40.50 39.63 40.24 2,253,954 +0.60(+1.51%)
Apr 16, 2012 39.96 40.47 38.81 39.64 1,662,200 +0.00(+0.00%)
Apr 13, 2012 39.87 40.01 39.42 39.64 1,796,194 -0.34(-0.86%)
Apr 12, 2012 38.45 40.25 38.33 39.98 1,953,655 +1.54(+4.02%)
Apr 11, 2012 38.62 39.10 37.90 38.44 1,984,410 +0.46(+1.22%)
Apr 10, 2012 40.65 40.75 37.18 37.98 6,161,941 -2.84(-6.96%)
Apr 09, 2012 40.60 40.98 39.94 40.82 2,636,654 -1.33(-3.15%)
Apr 05, 2012 42.33 42.96 41.91 42.15 1,045,199 -0.53(-1.24%)
Apr 04, 2012 43.55 43.55 41.84 42.68 2,089,831 -1.48(-3.34%)
Apr 03, 2012 43.47 44.34 43.28 44.16 3,358,737 +0.63(+1.45%)
Apr 02, 2012 42.21 43.68 41.56 43.53 1,675,566 +1.34(+3.17%)
Mar 30, 2012 42.54 42.79 41.57 42.19 1,627,594 +0.07(+0.16%)
Mar 29, 2012 41.17 42.41 41.02 42.12 1,901,401 +0.43(+1.04%)
Mar 28, 2012 41.51 41.90 40.41 41.69 1,822,929 +0.23(+0.55%)
Mar 27, 2012 41.52 41.69 41.00 41.46 1,371,890 +0.06(+0.14%)
Mar 26, 2012 41.16 41.58 40.85 41.40 1,217,509 +0.69(+1.69%)
Mar 23, 2012 40.87 41.01 39.60 40.71 1,468,327 -0.21(-0.50%)
Mar 22, 2012 41.18 41.33 40.23 40.92 844,952 -0.71(-1.70%)
Mar 21, 2012 40.68 42.06 40.57 41.63 2,162,977 +1.23(+3.04%)
Mar 20, 2012 40.93 41.12 40.16 40.40 1,388,470 -0.98(-2.38%)
Mar 19, 2012 41.68 41.90 41.01 41.38 2,499,854 -0.50(-1.20%)
Mar 16, 2012 42.64 42.71 41.49 41.88 2,088,688 -0.67(-1.57%)
Mar 15, 2012 42.41 42.87 41.65 42.55 1,549,151 +0.41(+0.98%)
Mar 14, 2012 42.03 42.29 41.68 42.14 1,394,107 -0.30(-0.70%)
Mar 13, 2012 41.77 42.50 41.39 42.43 1,367,884 +0.86(+2.06%)
Mar 12, 2012 41.99 42.12 41.02 41.58 1,662,905 -0.60(-1.42%)
Mar 09, 2012 42.55 43.40 41.87 42.18 1,363,772 -0.37(-0.88%)
Mar 08, 2012 42.09 42.58 41.83 42.55 1,311,647 +0.79(+1.88%)
Mar 07, 2012 41.06 41.92 40.68 41.77 1,118,850 +1.08(+2.66%)
Mar 06, 2012 40.95 41.35 40.33 40.68 1,935,845 -1.03(-2.48%)
Mar 05, 2012 42.30 42.38 41.42 41.72 1,543,671 -0.88(-2.06%)
Mar 02, 2012 41.82 42.60 41.41 42.59 2,307,291 +0.78(+1.86%)
Mar 01, 2012 41.38 42.51 41.31 41.81 2,136,651 +0.82(+1.99%)
Feb 29, 2012 41.79 42.15 40.75 41.00 1,313,877 -0.53(-1.28%)
Feb 28, 2012 42.31 42.66 41.14 41.53 1,433,467 -1.01(-2.38%)
Feb 27, 2012 41.87 43.21 41.75 42.54 1,532,243 +0.35(+0.84%)
Feb 24, 2012 41.89 43.38 41.80 42.19 2,134,973 +0.88(+2.12%)
Feb 23, 2012 40.27 41.41 39.48 41.31 1,926,858 +0.84(+2.07%)
Feb 22, 2012 38.98 40.57 38.96 40.48 1,784,307 +1.62(+4.18%)
Feb 21, 2012 40.30 40.44 38.15 38.85 2,433,691 -1.16(-2.90%)
Feb 17, 2012 40.82 41.02 39.97 40.01 1,012,644 -0.56(-1.38%)
Feb 16, 2012 39.85 40.85 39.35 40.57 1,336,499 +0.83(+2.08%)
Feb 15, 2012 40.76 41.43 39.57 39.75 1,527,250 -0.77(-1.89%)
Feb 14, 2012 40.17 40.71 39.94 40.52 910,029 -0.08(-0.19%)
Feb 13, 2012 40.41 40.82 39.98 40.59 1,426,765 +1.14(+2.89%)
Feb 10, 2012 39.84 40.02 38.41 39.45 2,064,491 -0.64(-1.59%)
Feb 09, 2012 41.09 41.21 39.58 40.09 2,586,238 -0.71(-1.74%)
Feb 08, 2012 40.47 41.09 40.03 40.80 1,585,097 +0.64(+1.59%)
Feb 07, 2012 40.33 40.87 39.85 40.16 1,395,354 -0.39(-0.97%)
Feb 06, 2012 39.37 40.70 38.96 40.56 1,960,042 +0.88(+2.21%)
Feb 03, 2012 38.66 40.42 38.45 39.68 2,541,817 +1.83(+4.83%)
Feb 02, 2012 38.00 38.36 37.45 37.85 2,034,125 -0.01(-0.03%)
Feb 01, 2012 37.89 38.60 37.51 37.86 2,608,418 +0.25(+0.65%)
Jan 31, 2012 37.87 37.97 37.01 37.61 1,767,597 -0.07(-0.18%)
Jan 30, 2012 37.17 37.88 36.86 37.68 1,441,576 -0.12(-0.31%)
Jan 27, 2012 37.24 37.87 37.02 37.80 3,301,178 +0.55(+1.48%)
Jan 26, 2012 37.21 37.99 36.64 37.25 7,510,384 +3.05(+8.92%)
Jan 25, 2012 33.15 34.39 32.88 34.20 3,045,329 +0.79(+2.36%)
Jan 24, 2012 33.00 33.87 32.30 33.41 1,903,244 +0.25(+0.74%)
Jan 23, 2012 33.89 34.57 32.72 33.17 2,698,902 -0.75(-2.20%)
Jan 20, 2012 34.04 34.24 32.99 33.92 2,377,222 -0.21(-0.61%)
Jan 19, 2012 34.33 34.83 33.66 34.12 3,191,443 -0.08(-0.23%)
Jan 18, 2012 31.69 34.46 31.69 34.20 6,622,498 +2.88(+9.20%)
Jan 17, 2012 31.24 31.57 30.95 31.32 1,992,044 +0.74(+2.41%)
Jan 13, 2012 30.14 30.83 30.02 30.58 1,160,536 -0.16(-0.51%)
Jan 12, 2012 31.02 31.22 30.17 30.74 1,455,654 -0.02(-0.06%)
Jan 11, 2012 30.65 31.07 30.60 30.76 1,005,669 -0.14(-0.45%)
Jan 10, 2012 29.93 31.68 29.66 30.90 3,498,906 +1.91(+6.58%)
Jan 09, 2012 29.33 29.68 28.94 28.99 1,651,868 -0.16(-0.54%)
Jan 06, 2012 29.36 29.59 28.82 29.14 1,608,200 -0.30(-1.00%)
Jan 05, 2012 28.96 29.52 28.35 29.44 2,012,657 +0.15(+0.50%)
Jan 04, 2012 28.71 29.48 28.04 29.29 3,987,872 +0.23(+0.78%)
Dec 30, 2011 28.85 29.47 28.85 29.07 972,444 -0.04(-0.14%)
Dec 29, 2011 29.07 29.51 28.90 29.11 1,055,365 +0.21(+0.71%)
Dec 28, 2011 29.70 29.80 28.53 28.90 1,545,070 -0.91(-3.07%)
Dec 27, 2011 29.59 29.92 29.20 29.81 1,171,647 +0.08(+0.26%)
Dec 23, 2011 29.54 30.00 29.23 29.74 1,776,608 -0.07(-0.23%)
Dec 21, 2011 29.31 30.08 28.87 29.80 3,885,868 +0.43(+1.47%)
Dec 20, 2011 28.35 29.51 28.24 29.37 3,177,095 +1.52(+5.48%)
Dec 19, 2011 27.90 28.53 27.71 27.85 5,051,266 +0.41(+1.51%)
Dec 16, 2011 26.68 27.54 25.57 27.43 17,515,264 +1.82(+7.10%)
Dec 15, 2011 25.80 26.07 25.36 25.61 1,401,534 +0.29(+1.13%)
Dec 14, 2011 25.54 25.88 25.02 25.33 1,863,424 -0.51(-1.98%)
Dec 13, 2011 27.06 27.40 25.49 25.84 1,302,926 -0.94(-3.53%)
Dec 12, 2011 26.90 26.95 26.18 26.78 1,012,437 -0.55(-2.01%)
Dec 09, 2011 26.75 27.62 26.65 27.34 937,122 +0.63(+2.36%)
Dec 08, 2011 26.90 27.80 26.45 26.71 2,116,187 -0.30(-1.09%)
Dec 07, 2011 26.75 27.20 26.27 27.00 1,349,065 -0.04(-0.15%)
Dec 06, 2011 27.49 27.54 26.56 27.04 1,618,970 -0.50(-1.82%)
Dec 05, 2011 28.08 28.29 27.31 27.54 2,102,457 +0.04(+0.14%)
Dec 02, 2011 27.89 28.29 27.36 27.50 1,620,994 +0.05(+0.18%)
Dec 01, 2011 27.66 28.18 27.36 27.45 2,033,835 -0.23(-0.82%)
Nov 30, 2011 26.26 27.77 26.11 27.68 3,137,273 +2.11(+8.23%)
Nov 29, 2011 25.43 25.71 25.12 25.57 1,566,905 +0.30(+1.21%)
Nov 28, 2011 24.81 25.78 24.67 25.27 1,583,118 +1.49(+6.24%)
Nov 25, 2011 23.74 24.33 23.68 23.78 544,383 -0.13(-0.53%)
Nov 23, 2011 24.29 24.42 23.58 23.91 1,564,902 -0.81(-3.26%)
Nov 22, 2011 24.36 25.22 24.34 24.72 1,169,565 +0.15(+0.60%)
Nov 21, 2011 24.20 24.85 24.14 24.57 1,601,569 -0.41(-1.65%)
Nov 18, 2011 24.89 25.43 24.66 24.98 1,035,499 +0.21(+0.83%)
Nov 17, 2011 26.07 26.27 24.53 24.78 2,540,428 -1.25(-4.80%)
Nov 16, 2011 25.85 26.87 25.77 26.03 1,869,249 -0.20(-0.75%)
Nov 15, 2011 25.64 26.40 25.38 26.22 1,057,165 +0.42(+1.64%)
Nov 14, 2011 25.87 26.14 25.39 25.80 975,334 -0.21(-0.79%)
Nov 11, 2011 25.81 26.16 25.56 26.01 2,087,919 +0.61(+2.40%)
Nov 10, 2011 24.10 25.77 24.00 25.40 3,650,864 +1.85(+7.85%)
Nov 09, 2011 23.94 24.89 23.37 23.55 2,750,312 -1.44(-5.75%)
Nov 08, 2011 24.14 25.06 23.91 24.98 2,145,899 +0.97(+4.06%)
Nov 07, 2011 24.14 24.28 23.33 24.01 1,011,418 -0.19(-0.77%)
Nov 04, 2011 23.86 24.47 23.51 24.20 1,069,320 -0.07(-0.28%)
Nov 03, 2011 23.60 24.40 23.01 24.27 3,249,586 +1.16(+5.02%)
Nov 02, 2011 22.85 23.41 22.58 23.11 1,656,094 +0.80(+3.57%)
Nov 01, 2011 22.17 23.19 21.93 22.31 2,852,072 -0.72(-3.12%)
Oct 31, 2011 23.48 23.72 22.92 23.03 1,924,989 -0.93(-3.90%)
Oct 28, 2011 24.04 24.53 23.44 23.96 2,333,408 -0.38(-1.58%)
Oct 27, 2011 24.50 24.88 24.09 24.34 3,636,315 +1.10(+4.74%)
Oct 26, 2011 23.63 23.85 22.24 23.24 3,845,605 +0.11(+0.47%)
Oct 25, 2011 24.11 24.38 23.10 23.14 2,432,646 -1.28(-5.24%)
Oct 24, 2011 23.77 24.82 23.76 24.41 2,075,962 +0.80(+3.37%)
Oct 21, 2011 24.26 24.35 22.74 23.62 2,658,281 -0.11(-0.46%)
Oct 20, 2011 22.79 24.14 22.58 23.73 3,931,508 +0.89(+3.88%)
Oct 19, 2011 22.56 24.00 22.08 22.84 8,435,829 +2.12(+10.26%)
Oct 18, 2011 19.77 20.84 19.44 20.72 4,241,870 +0.81(+4.05%)
Oct 17, 2011 20.96 21.08 19.78 19.91 2,652,843 -1.24(-5.86%)
Oct 14, 2011 21.06 21.65 20.90 21.15 1,863,294 +0.57(+2.77%)
Oct 13, 2011 20.04 20.79 19.85 20.58 2,155,160 +0.34(+1.70%)
Oct 12, 2011 20.50 20.85 20.14 20.23 3,061,730 +0.03(+0.15%)
Oct 11, 2011 19.69 20.59 19.67 20.20 2,687,814 +0.19(+0.93%)
Oct 10, 2011 19.93 20.63 19.46 20.02 2,258,454 +0.72(+3.72%)
Oct 07, 2011 19.85 20.21 18.79 19.30 3,172,079 -0.41(-2.10%)
Oct 06, 2011 19.50 19.90 18.97 19.71 3,757,865 +1.12(+6.03%)
Oct 05, 2011 17.46 18.76 17.33 18.59 3,339,215 +1.13(+6.48%)
Oct 04, 2011 15.32 17.49 14.89 17.46 3,481,323 +1.86(+11.92%)
Oct 03, 2011 16.52 17.02 15.48 15.60 3,733,796 -0.96(-5.82%)
Sep 30, 2011 16.45 17.24 16.24 16.56 2,549,946 -0.32(-1.92%)
Sep 29, 2011 17.50 17.73 16.38 16.89 2,352,174 +0.01(+0.06%)
Sep 28, 2011 17.71 17.91 16.85 16.88 2,648,671 -0.70(-3.97%)
Sep 27, 2011 17.35 18.20 17.21 17.58 3,287,693 +0.84(+4.99%)
Sep 26, 2011 16.18 16.80 15.48 16.74 1,555,792 +0.90(+5.65%)
Sep 23, 2011 15.44 16.09 15.30 15.85 2,968,253 +0.32(+2.09%)
Sep 22, 2011 15.54 16.18 14.92 15.52 3,359,010 -0.89(-5.40%)
Sep 21, 2011 17.61 17.78 16.29 16.41 2,370,404 -1.17(-6.66%)
Sep 20, 2011 18.12 18.81 17.51 17.58 2,348,502 -0.46(-2.56%)
Sep 19, 2011 17.67 18.35 17.28 18.04 3,360,613 -0.32(-1.77%)
Sep 16, 2011 18.24 18.42 17.67 18.36 4,909,737 +0.43(+2.41%)
Sep 15, 2011 17.50 17.95 16.97 17.93 2,479,665 +0.74(+4.29%)
Sep 14, 2011 16.50 17.55 16.32 17.19 3,625,471 +0.96(+5.94%)
Sep 13, 2011 15.55 16.43 15.54 16.23 3,288,890 +0.85(+5.50%)
Sep 12, 2011 15.22 15.76 14.86 15.38 3,098,401 -0.23(-1.45%)
Sep 09, 2011 16.13 16.25 15.35 15.61 2,990,908 -0.87(-5.25%)
Sep 08, 2011 16.72 17.15 16.37 16.48 2,461,061 -0.49(-2.90%)
Sep 07, 2011 15.78 17.46 15.64 16.97 4,017,209 +1.61(+10.51%)
Sep 06, 2011 14.24 15.42 14.24 15.35 2,322,391 +0.10(+0.64%)
Sep 02, 2011 15.67 15.88 14.98 15.26 2,024,104 -0.95(-5.89%)
Sep 01, 2011 16.57 16.96 16.16 16.21 2,450,174 -0.20(-1.20%)
Aug 31, 2011 16.87 17.17 16.10 16.41 3,547,601 -0.27(-1.59%)
Aug 30, 2011 16.74 16.92 16.19 16.67 2,340,850 -0.23(-1.34%)
Aug 29, 2011 16.27 16.96 16.18 16.90 2,105,165 +0.95(+5.98%)
Aug 26, 2011 14.44 16.13 14.17 15.94 3,915,327 +1.24(+8.43%)
Aug 25, 2011 14.58 15.09 14.33 14.71 3,863,917 +0.30(+2.05%)
Aug 24, 2011 14.02 14.58 13.84 14.41 1,818,388 +0.34(+2.45%)
Aug 23, 2011 13.22 14.09 12.94 14.07 2,341,000 +0.94(+7.20%)
Aug 22, 2011 13.27 13.43 12.71 13.12 3,687,330 +0.23(+1.75%)
Aug 19, 2011 13.56 14.34 12.60 12.90 4,089,402 -1.06(-7.61%)
Aug 18, 2011 15.17 15.52 13.48 13.96 5,520,259 -2.56(-15.49%)
Aug 17, 2011 16.92 17.16 16.26 16.52 2,016,024 -0.30(-1.81%)
Aug 16, 2011 16.92 17.43 16.77 16.82 2,195,979 -0.30(-1.78%)
Aug 15, 2011 16.79 17.39 16.79 17.12 3,125,167 +0.50(+3.02%)
Aug 12, 2011 16.43 16.91 16.15 16.62 3,738,141 +0.76(+4.77%)
Aug 11, 2011 14.61 16.17 14.46 15.87 3,683,862 +1.47(+10.18%)
Aug 10, 2011 14.81 15.19 14.36 14.40 4,335,902 -1.08(-6.99%)
Aug 09, 2011 17.09 16.02 14.07 15.48 4,095,583 +0.97(+6.71%)
Aug 08, 2011 17.09 17.09 14.27 14.51 7,903,908 -2.85(-16.43%)
Aug 05, 2011 18.07 18.61 16.97 17.36 4,844,156 +0.21(+1.20%)
Aug 04, 2011 19.67 19.67 17.09 17.15 6,991,422 -3.01(-14.93%)
Aug 03, 2011 20.25 20.68 19.50 20.16 3,247,893 -0.25(-1.20%)
Aug 02, 2011 21.68 21.98 20.16 20.41 4,979,205 -1.60(-7.28%)
Aug 01, 2011 23.19 23.24 21.20 22.01 3,372,900 -0.62(-2.74%)
Jul 29, 2011 22.47 22.97 21.69 22.63 2,990,076 -0.26(-1.12%)
Jul 28, 2011 23.38 23.91 22.82 22.89 2,205,537 -0.51(-2.19%)
Jul 27, 2011 24.46 24.49 23.19 23.40 2,360,991 -1.41(-5.67%)
Jul 26, 2011 25.04 25.19 24.47 24.81 2,231,973 -0.42(-1.68%)
Jul 25, 2011 25.58 25.89 25.11 25.23 1,633,445 -0.83(-3.17%)
Jul 22, 2011 26.23 26.37 25.93 26.06 2,849,219 +0.84(+3.32%)
Jul 21, 2011 24.72 25.39 24.58 25.22 2,991,053 +0.77(+3.14%)
Jul 20, 2011 23.51 25.26 23.27 24.45 5,835,150 +1.82(+8.04%)
Jul 19, 2011 22.33 22.85 22.07 22.63 3,100,706 +0.66(+3.00%)
Jul 18, 2011 22.54 22.64 21.62 21.97 2,327,511 -0.66(-2.91%)
Jul 15, 2011 23.13 23.13 22.43 22.63 1,915,303 -0.28(-1.20%)
Jul 14, 2011 23.54 23.90 22.67 22.91 1,814,108 -0.51(-2.18%)
Jul 13, 2011 24.25 24.46 23.30 23.42 3,310,087 -0.80(-3.29%)
Jul 12, 2011 24.37 24.78 24.13 24.22 929,013 -0.24(-0.97%)
Jul 11, 2011 24.92 25.17 24.18 24.45 1,405,936 -1.05(-4.13%)
Jul 08, 2011 25.84 25.84 25.06 25.51 1,766,657 -0.68(-2.59%)
Jul 07, 2011 25.13 26.76 25.13 26.18 3,047,917 +1.45(+5.84%)
Jul 06, 2011 25.39 25.39 24.59 24.74 2,411,745 -0.69(-2.71%)
Jul 05, 2011 26.19 26.36 25.30 25.43 1,381,876 -0.83(-3.15%)
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.