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 (%)
Apr 30, 2010 14.14 14.48 14.03 14.06 2,811,816 -0.10(-0.69%)
Apr 29, 2010 13.05 14.38 13.05 14.16 5,085,243 +1.14(+8.72%)
Apr 28, 2010 13.07 13.54 12.84 13.02 1,866,555 +0.08(+0.60%)
Apr 27, 2010 13.46 13.66 12.85 12.94 4,000,780 -0.59(-4.34%)
Apr 26, 2010 12.81 13.65 12.81 13.53 3,220,925 +0.67(+5.17%)
Apr 23, 2010 12.23 13.07 12.16 12.86 3,986,200 +0.62(+5.04%)
Apr 22, 2010 10.43 12.34 10.23 12.25 7,068,318 +1.77(+16.92%)
Apr 21, 2010 10.52 10.53 10.13 10.48 1,922,581 -0.03(-0.28%)
Apr 20, 2010 10.54 10.70 10.32 10.50 2,154,902 +0.00(+0.00%)
Apr 19, 2010 10.31 10.57 10.31 10.50 1,337,704 +0.10(+0.94%)
Apr 16, 2010 10.63 10.79 10.31 10.41 1,334,647 -0.30(-2.83%)
Apr 15, 2010 10.49 10.82 10.49 10.71 2,406,416 +0.16(+1.48%)
Apr 14, 2010 10.28 10.61 10.20 10.55 1,540,315 +0.30(+2.96%)
Apr 13, 2010 10.01 10.32 9.908 10.25 1,821,142 +0.26(+2.65%)
Apr 12, 2010 10.15 10.23 9.947 9.986 2,028,287 -0.25(-2.49%)
Apr 09, 2010 9.624 10.26 9.555 10.24 3,773,877 +0.63(+6.52%)
Apr 08, 2010 9.487 9.653 9.193 9.614 2,085,001 -0.01(-0.10%)
Apr 07, 2010 9.447 9.790 9.447 9.624 1,792,423 +0.09(+0.92%)
Apr 06, 2010 9.359 9.589 9.281 9.536 2,132,594 +0.14(+1.46%)
Apr 05, 2010 9.105 9.438 9.066 9.399 1,302,600 +0.32(+3.56%)
Apr 01, 2010 9.310 9.075 9.075 9.075 1,472,914 -0.11(-1.17%)
Mar 31, 2010 9.173 9.418 8.978 9.183 1,771,702 -0.02(-0.21%)
Mar 30, 2010 8.860 9.242 8.831 9.203 3,316,874 +0.39(+4.44%)
Mar 29, 2010 8.322 8.909 8.233 8.811 2,435,146 +0.59(+7.14%)
Mar 26, 2010 8.194 8.468 8.136 8.224 709,959 -0.01(-0.12%)
Mar 25, 2010 8.341 8.517 8.233 8.233 1,049,834 -0.05(-0.59%)
Mar 24, 2010 8.175 8.312 8.077 8.282 1,127,034 +0.07(+0.83%)
Mar 23, 2010 7.832 8.233 7.832 8.214 1,049,060 +0.41(+5.27%)
Mar 22, 2010 7.715 7.979 7.666 7.803 897,819 +0.01(+0.13%)
Mar 19, 2010 7.999 8.106 7.773 7.793 854,092 -0.18(-2.21%)
Mar 18, 2010 8.077 8.126 7.940 7.969 405,080 -0.11(-1.33%)
Mar 17, 2010 8.077 8.155 7.999 8.077 580,029 +0.00(+0.00%)
Mar 16, 2010 8.116 8.136 7.999 8.077 337,886 +0.00(+0.00%)
Mar 15, 2010 8.057 8.106 8.047 8.077 728,290 -0.17(-2.02%)
Mar 12, 2010 8.302 8.322 8.087 8.243 540,012 -0.05(-0.59%)
Mar 11, 2010 8.116 8.341 7.940 8.292 568,703 -0.03(-0.35%)
Mar 10, 2010 8.204 8.459 8.116 8.322 1,276,218 +0.11(+1.31%)
Mar 09, 2010 7.940 8.312 7.940 8.214 959,419 +0.21(+2.57%)
Mar 08, 2010 8.116 8.175 7.940 8.008 647,088 -0.10(-1.21%)
Mar 05, 2010 7.832 8.136 7.754 8.106 1,451,026 +0.40(+5.21%)
Mar 04, 2010 7.568 7.764 7.519 7.705 729,212 +0.11(+1.42%)
Mar 03, 2010 7.871 8.018 7.509 7.597 1,661,827 -0.25(-3.24%)
Mar 02, 2010 7.695 7.979 7.636 7.852 2,395,512 +0.22(+2.82%)
Mar 01, 2010 7.411 7.803 7.404 7.636 1,922,056 +0.24(+3.31%)
Feb 26, 2010 7.117 7.440 7.059 7.392 1,187,175 +0.26(+3.71%)
Feb 25, 2010 7.078 7.166 6.882 7.127 1,395,800 -0.08(-1.09%)
Feb 24, 2010 7.147 7.303 7.098 7.206 1,599,758 +0.07(+0.96%)
Feb 23, 2010 7.284 7.313 7.083 7.137 1,012,410 -0.15(-2.02%)
Feb 22, 2010 6.941 7.303 6.843 7.284 2,254,893 +0.40(+5.83%)
Feb 19, 2010 6.814 6.912 6.726 6.882 2,824,394 +0.01(+0.14%)
Feb 18, 2010 6.990 7.020 6.785 6.873 1,200,271 -0.14(-1.96%)
Feb 17, 2010 7.000 7.059 6.873 7.010 1,002,658 +0.02(+0.28%)
Feb 16, 2010 6.990 7.049 6.882 6.990 1,101,797 +0.07(+0.99%)
Feb 12, 2010 6.882 6.922 6.922 6.922 1,694,260 -0.01(-0.14%)
Feb 11, 2010 7.098 7.147 6.882 6.931 2,508,847 -0.20(-2.75%)
Feb 10, 2010 7.343 7.440 7.029 7.127 1,784,743 -0.25(-3.45%)
Feb 09, 2010 7.382 7.646 7.186 7.382 1,870,168 +0.23(+3.29%)
Feb 08, 2010 7.225 7.372 7.098 7.147 2,528,699 -0.08(-1.08%)
Feb 05, 2010 7.176 7.274 6.980 7.225 3,037,435 +0.00(+0.00%)
Feb 04, 2010 8.008 8.028 7.137 7.225 4,309,466 -0.91(-11.19%)
Feb 03, 2010 8.243 8.322 7.979 8.136 1,515,775 -0.15(-1.77%)
Feb 02, 2010 8.194 8.429 8.077 8.282 1,978,474 +0.11(+1.38%)
Feb 01, 2010 7.891 8.263 7.881 8.170 1,497,025 +0.33(+4.18%)
Jan 29, 2010 8.126 8.253 7.842 7.842 1,764,048 -0.31(-3.84%)
Jan 28, 2010 8.165 8.263 8.008 8.155 2,404,724 -0.01(-0.12%)
Jan 27, 2010 8.312 8.327 8.087 8.165 2,455,376 -0.16(-1.88%)
Jan 26, 2010 8.410 8.586 8.253 8.322 1,027,408 -0.12(-1.39%)
Jan 25, 2010 8.380 8.566 8.185 8.439 3,669,068 +0.13(+1.53%)
Jan 22, 2010 8.547 8.684 8.273 8.312 4,249,998 -0.30(-3.52%)
Jan 21, 2010 9.085 9.085 8.547 8.615 2,542,674 -0.44(-4.86%)
Jan 20, 2010 9.007 9.085 8.811 9.056 1,497,041 -0.03(-0.32%)
Jan 19, 2010 8.997 9.129 8.909 9.085 1,970,655 +0.14(+1.53%)
Jan 15, 2010 8.840 8.948 8.948 8.948 1,719,081 +0.16(+1.78%)
Jan 14, 2010 8.782 8.811 8.684 8.792 1,125,565 +0.02(+0.22%)
Jan 13, 2010 8.968 9.017 8.664 8.772 3,722,543 -0.18(-1.97%)
Jan 12, 2010 9.105 9.124 8.777 8.948 1,702,268 -0.16(-1.72%)
Jan 11, 2010 9.408 9.447 9.095 9.105 1,604,430 -0.27(-2.92%)
Jan 08, 2010 9.575 9.643 9.320 9.379 1,428,942 -0.22(-2.24%)
Jan 07, 2010 9.663 9.771 9.526 9.594 2,096,712 -0.13(-1.31%)
Jan 06, 2010 9.692 9.761 9.487 9.722 1,095,862 +0.00(+0.00%)
Jan 05, 2010 9.829 9.829 9.594 9.722 1,490,483 -0.11(-1.10%)
Jan 04, 2010 9.712 9.917 9.585 9.829 1,728,692 +0.23(+2.34%)
Dec 31, 2009 9.780 9.604 9.604 9.604 796,517 -0.18(-1.80%)
Dec 30, 2009 9.712 9.839 9.526 9.780 912,813 -0.07(-0.70%)
Dec 29, 2009 9.937 9.996 9.819 9.849 519,758 -0.08(-0.79%)
Dec 28, 2009 10.10 10.15 9.810 9.927 531,212 -0.12(-1.17%)
Dec 24, 2009 9.976 10.10 9.917 10.04 341,961 +0.03(+0.29%)
Dec 23, 2009 9.937 10.07 9.751 10.02 630,807 +0.04(+0.39%)
Dec 22, 2009 9.849 10.02 9.800 9.976 730,349 +0.23(+2.41%)
Dec 21, 2009 9.731 9.829 9.614 9.741 684,968 +0.17(+1.74%)
Dec 18, 2009 9.624 9.624 9.340 9.575 1,317,179 +0.10(+1.03%)
Dec 17, 2009 9.614 9.780 9.364 9.477 662,737 -0.27(-2.81%)
Dec 16, 2009 9.898 9.966 9.629 9.751 843,124 +0.01(+0.10%)
Dec 15, 2009 9.692 9.947 9.653 9.741 608,695 -0.02(-0.20%)
Dec 14, 2009 9.802 9.927 9.692 9.761 368,146 -0.05(-0.50%)
Dec 11, 2009 9.653 9.898 9.624 9.810 980,991 +0.27(+2.87%)
Dec 10, 2009 9.673 9.771 9.418 9.536 748,265 -0.06(-0.61%)
Dec 09, 2009 9.604 9.633 9.134 9.594 795,411 +0.00(+0.00%)
Dec 08, 2009 9.604 9.731 9.389 9.594 892,022 -0.17(-1.71%)
Dec 07, 2009 9.320 9.829 9.291 9.761 1,402,896 +0.47(+5.06%)
Dec 04, 2009 9.467 9.594 9.124 9.291 1,283,233 +0.09(+0.96%)
Dec 03, 2009 9.222 9.545 9.095 9.203 949,708 +0.07(+0.75%)
Dec 02, 2009 9.017 9.399 9.017 9.134 985,601 +0.10(+1.08%)
Dec 01, 2009 9.154 9.281 8.929 9.036 721,532 +0.01(+0.11%)
Nov 30, 2009 8.958 9.085 8.713 9.026 784,008 +0.03(+0.33%)
Nov 27, 2009 9.095 9.281 8.860 8.997 359,499 -0.40(-4.27%)
Nov 25, 2009 8.938 9.467 8.929 9.399 995,961 +0.34(+3.78%)
Nov 24, 2009 9.291 9.301 8.664 9.056 2,853,119 -0.26(-2.84%)
Nov 23, 2009 9.496 9.663 9.252 9.320 1,565,136 -0.12(-1.24%)
Nov 20, 2009 9.242 9.565 8.889 9.438 2,225,251 +0.10(+1.05%)
Nov 19, 2009 9.379 9.447 9.066 9.340 1,733,680 -0.05(-0.52%)
Nov 18, 2009 9.203 9.585 9.056 9.389 1,452,281 +0.23(+2.57%)
Nov 17, 2009 9.105 9.281 8.909 9.154 737,543 +0.05(+0.54%)
Nov 16, 2009 9.369 9.526 9.007 9.105 2,369,364 +0.37(+4.26%)
Nov 13, 2009 8.517 8.831 8.478 8.733 1,701,931 +0.23(+2.65%)
Nov 12, 2009 8.498 8.645 8.429 8.508 3,946,064 -0.02(-0.23%)
Nov 11, 2009 8.615 8.703 8.439 8.527 6,771,699 -0.18(-2.02%)
Nov 10, 2009 8.801 9.066 8.576 8.703 3,526,189 -0.96(-9.93%)
Nov 09, 2009 9.594 9.868 9.516 9.663 542,856 +0.17(+1.75%)
Nov 06, 2009 9.330 9.643 9.275 9.496 359,894 +0.30(+3.30%)
Nov 05, 2009 9.154 9.575 9.095 9.193 447,603 +0.12(+1.29%)
Nov 04, 2009 9.340 9.447 9.066 9.075 502,321 -0.15(-1.59%)
Nov 03, 2009 8.880 9.242 8.850 9.222 757,654 +0.29(+3.29%)
Nov 02, 2009 9.330 9.438 8.762 8.929 834,314 -0.36(-3.90%)
Oct 30, 2009 9.722 9.849 9.291 9.291 1,200,352 -0.39(-4.04%)
Oct 29, 2009 9.144 10.07 9.056 9.682 2,062,050 +0.69(+7.62%)
Oct 28, 2009 9.790 9.790 8.968 8.997 786,814 -0.76(-7.82%)
Oct 27, 2009 9.790 9.937 9.585 9.761 628,458 -0.06(-0.60%)
Oct 26, 2009 10.43 10.81 9.731 9.819 837,431 -0.52(-5.02%)
Oct 23, 2009 10.37 10.41 10.27 10.34 607,996 -0.46(-4.26%)
Oct 22, 2009 10.75 10.90 10.37 10.80 640,402 +0.07(+0.64%)
Oct 21, 2009 10.69 11.29 10.69 10.73 850,329 +0.03(+0.27%)
Oct 20, 2009 10.66 10.86 10.62 10.70 588,572 +0.03(+0.28%)
Oct 19, 2009 10.76 10.87 10.59 10.67 512,159 +0.08(+0.74%)
Oct 16, 2009 10.49 10.70 10.01 10.59 835,448 -0.01(-0.09%)
Oct 15, 2009 10.52 10.72 10.31 10.60 692,710 -0.07(-0.64%)
Oct 14, 2009 10.18 10.69 10.03 10.67 883,879 +0.66(+6.55%)
Oct 13, 2009 9.957 10.13 9.585 10.02 790,428 +0.07(+0.69%)
Oct 12, 2009 9.996 10.13 9.712 9.947 525,392 +0.22(+2.21%)
Oct 09, 2009 9.653 9.790 9.545 9.731 392,116 +0.10(+1.02%)
Oct 08, 2009 9.350 9.859 9.301 9.633 804,782 +0.37(+4.02%)
Oct 07, 2009 9.526 9.594 9.213 9.261 495,029 -0.33(-3.47%)
Oct 06, 2009 9.496 9.888 9.389 9.594 650,119 +0.19(+1.98%)
Oct 05, 2009 9.301 9.545 9.193 9.408 693,415 +0.16(+1.69%)
Oct 02, 2009 9.447 9.526 8.919 9.252 993,639 -0.27(-2.88%)
Oct 01, 2009 10.02 10.05 9.477 9.526 965,813 -0.56(-5.53%)
Sep 30, 2009 10.57 10.62 9.849 10.08 786,205 -0.45(-4.28%)
Sep 29, 2009 10.26 10.66 10.22 10.53 529,910 +0.36(+3.56%)
Sep 28, 2009 9.908 10.47 9.761 10.17 936,971 +0.30(+3.08%)
Sep 25, 2009 10.18 10.27 9.585 9.868 1,190,653 -0.39(-3.82%)
Sep 24, 2009 10.63 10.78 10.17 10.26 748,335 -0.36(-3.41%)
Sep 23, 2009 10.81 10.92 10.58 10.62 471,850 -0.17(-1.54%)
Sep 22, 2009 10.68 10.93 10.53 10.79 568,424 +0.24(+2.23%)
Sep 21, 2009 10.57 10.59 10.28 10.55 606,603 -0.15(-1.37%)
Sep 18, 2009 10.78 10.81 10.48 10.70 859,606 -0.01(-0.09%)
Sep 17, 2009 10.72 10.92 10.49 10.71 867,153 -0.23(-2.06%)
Sep 16, 2009 10.41 11.08 10.35 10.94 1,285,818 +0.60(+5.78%)
Sep 15, 2009 10.55 10.67 10.02 10.34 2,020,562 -0.24(-2.31%)
Sep 14, 2009 9.868 10.59 9.692 10.58 1,539,401 +0.64(+6.40%)
Sep 11, 2009 9.702 9.947 9.673 9.947 906,002 +0.26(+2.73%)
Sep 10, 2009 9.898 9.947 9.428 9.682 1,228,199 -0.23(-2.27%)
Sep 09, 2009 9.575 9.986 9.516 9.908 975,034 +0.33(+3.48%)
Sep 08, 2009 9.222 9.624 9.154 9.575 1,285,474 +0.45(+4.94%)
Sep 04, 2009 9.066 9.173 8.889 9.124 796,773 +0.04(+0.43%)
Sep 03, 2009 9.066 9.095 8.694 9.085 864,277 +0.07(+0.76%)
Sep 02, 2009 8.909 9.061 8.547 9.017 736,950 +0.05(+0.55%)
Sep 01, 2009 8.909 9.154 8.713 8.968 1,756,433 -0.03(-0.33%)
Aug 31, 2009 9.007 9.115 8.782 8.997 697,578 -0.13(-1.39%)
Aug 28, 2009 9.222 9.252 8.919 9.124 492,442 +0.05(+0.54%)
Aug 27, 2009 9.144 9.154 8.713 9.075 403,898 -0.05(-0.54%)
Aug 26, 2009 9.026 9.164 8.792 9.124 542,040 +0.01(+0.11%)
Aug 25, 2009 8.968 9.144 8.840 9.115 679,559 +0.25(+2.87%)
Aug 24, 2009 8.566 9.124 8.517 8.860 729,379 +0.28(+3.31%)
Aug 21, 2009 8.576 8.880 8.459 8.576 706,853 +0.12(+1.39%)
Aug 20, 2009 8.175 8.478 8.067 8.459 447,728 +0.31(+3.85%)
Aug 19, 2009 7.842 8.204 7.764 8.145 486,992 +0.18(+2.21%)
Aug 18, 2009 7.773 8.175 7.646 7.969 692,621 +0.27(+3.56%)
Aug 17, 2009 7.803 7.832 7.636 7.695 606,972 -0.32(-4.03%)
Aug 14, 2009 8.273 8.273 7.910 8.018 668,370 -0.27(-3.31%)
Aug 13, 2009 8.096 8.371 7.999 8.292 554,622 +0.24(+3.04%)
Aug 12, 2009 7.754 8.224 7.636 8.047 870,026 +0.23(+3.01%)
Aug 11, 2009 8.067 8.067 7.813 7.813 497,154 -0.24(-3.04%)
Aug 10, 2009 8.087 8.204 7.930 8.057 545,319 -0.12(-1.44%)
Aug 07, 2009 7.832 8.253 7.813 8.175 1,297,123 +0.52(+6.78%)
Aug 06, 2009 7.793 7.793 7.499 7.656 644,120 -0.02(-0.26%)
Aug 05, 2009 7.783 7.793 7.509 7.675 863,817 -0.09(-1.13%)
Aug 04, 2009 7.421 7.793 7.362 7.764 805,476 +0.28(+3.80%)
Aug 03, 2009 7.421 7.548 7.166 7.480 1,008,867 +0.17(+2.28%)
Jul 31, 2009 7.039 7.538 7.010 7.313 1,619,606 +0.34(+4.92%)
Jul 30, 2009 6.599 7.323 6.471 6.971 3,176,162 +0.43(+6.59%)
Jul 29, 2009 6.559 6.687 6.471 6.540 932,718 -0.06(-0.89%)
Jul 28, 2009 6.628 6.736 6.422 6.599 2,049,413 +0.00(+0.00%)
Jul 27, 2009 6.677 6.677 6.315 6.599 786,770 -0.13(-1.89%)
Jul 24, 2009 6.510 6.755 6.344 6.726 569,288 +0.22(+3.31%)
Jul 23, 2009 6.305 6.628 6.227 6.510 957,647 +0.29(+4.72%)
Jul 22, 2009 6.207 6.364 6.060 6.217 1,094,548 -0.03(-0.47%)
Jul 21, 2009 6.364 6.413 6.050 6.246 708,763 -0.09(-1.39%)
Jul 20, 2009 5.952 6.413 5.933 6.334 1,021,377 +0.44(+7.47%)
Jul 17, 2009 6.001 6.050 5.815 5.894 730,186 -0.13(-2.11%)
Jul 16, 2009 5.835 6.070 5.825 6.021 674,177 +0.15(+2.50%)
Jul 15, 2009 5.688 6.001 5.688 5.874 1,319,070 +0.27(+4.90%)
Jul 14, 2009 5.434 5.766 5.434 5.600 589,594 +0.16(+2.88%)
Jul 13, 2009 5.306 5.473 5.296 5.443 797,215 +0.16(+2.96%)
Jul 10, 2009 5.169 5.394 5.159 5.287 677,177 +0.06(+1.12%)
Jul 09, 2009 5.257 5.365 5.159 5.228 843,369 +0.00(+0.00%)
Jul 08, 2009 5.385 5.482 5.140 5.228 1,223,005 -0.13(-2.38%)
Jul 07, 2009 5.600 5.649 5.345 5.355 997,273 -0.26(-4.70%)
Jul 06, 2009 5.854 5.992 5.458 5.620 1,126,784 -0.28(-4.81%)
Jul 02, 2009 6.040 6.119 5.874 5.903 952,131 -0.26(-4.29%)
Jul 01, 2009 6.432 6.550 6.119 6.168 1,346,447 -0.19(-2.93%)
Jun 30, 2009 6.383 6.589 6.256 6.354 1,218,115 +0.00(+0.00%)
Jun 29, 2009 6.461 6.510 6.040 6.354 1,468,468 -0.12(-1.82%)
Jun 26, 2009 6.138 6.736 5.933 6.471 7,017,976 +0.30(+4.92%)
Jun 25, 2009 5.874 6.178 5.874 6.168 1,306,120 +0.28(+4.83%)
Jun 24, 2009 5.668 6.089 5.668 5.884 1,264,744 +0.25(+4.52%)
Jun 23, 2009 5.757 5.992 5.580 5.629 945,067 -0.08(-1.37%)
Jun 22, 2009 5.972 6.011 5.649 5.708 1,175,138 -0.31(-5.20%)
Jun 19, 2009 6.236 6.285 6.001 6.021 795,444 -0.09(-1.44%)
Jun 18, 2009 6.266 6.354 5.982 6.109 974,349 -0.16(-2.50%)
Jun 17, 2009 6.148 6.432 6.060 6.266 1,585,765 +0.17(+2.73%)
Jun 16, 2009 6.178 6.520 5.815 6.099 1,387,989 -0.21(-3.26%)
Jun 15, 2009 6.599 6.618 6.129 6.305 1,383,782 -0.35(-5.29%)
Jun 12, 2009 6.589 6.736 6.540 6.657 1,028,894 +0.00(+0.00%)
Jun 11, 2009 6.530 6.706 6.432 6.657 1,253,562 +0.13(+1.95%)
Jun 10, 2009 6.755 6.755 6.354 6.530 849,027 -0.15(-2.20%)
Jun 09, 2009 6.461 6.745 6.373 6.677 1,360,982 +0.22(+3.33%)
Jun 08, 2009 6.305 6.550 6.218 6.461 1,790,939 +0.18(+2.80%)
Jun 05, 2009 5.874 6.417 5.825 6.285 1,773,245 +0.52(+9.00%)
Jun 04, 2009 5.326 5.874 5.296 5.766 1,636,567 +0.45(+8.47%)
Jun 03, 2009 5.130 5.463 4.856 5.316 1,952,789 +0.09(+1.69%)
Jun 02, 2009 5.189 5.482 5.081 5.228 1,899,293 +0.19(+3.69%)
Jun 01, 2009 4.719 5.189 4.719 5.042 1,494,909 +0.39(+8.42%)
May 29, 2009 4.621 4.797 4.601 4.650 746,422 +0.05(+1.06%)
May 28, 2009 4.787 4.836 4.582 4.601 816,652 -0.13(-2.69%)
May 27, 2009 4.846 5.022 4.709 4.729 625,467 -0.13(-2.62%)
May 26, 2009 4.875 5.003 4.748 4.856 966,069 -0.02(-0.40%)
May 22, 2009 4.993 5.042 4.856 4.875 496,589 -0.11(-2.16%)
May 21, 2009 5.081 5.140 4.895 4.983 857,965 -0.14(-2.68%)
May 20, 2009 5.022 5.257 4.993 5.120 1,845,184 +0.18(+3.56%)
May 19, 2009 5.179 5.238 4.905 4.944 1,107,655 -0.18(-3.44%)
May 18, 2009 5.091 5.169 4.915 5.120 791,041 +0.09(+1.75%)
May 15, 2009 4.885 5.169 4.856 5.032 858,209 +0.16(+3.21%)
May 14, 2009 4.944 5.052 4.729 4.875 1,629,676 -0.03(-0.60%)
May 13, 2009 5.424 5.443 4.895 4.905 1,740,305 -0.60(-10.85%)
May 12, 2009 5.766 5.835 5.365 5.502 957,789 -0.22(-3.77%)
May 11, 2009 5.913 6.011 5.629 5.717 1,604,552 -0.36(-5.96%)
May 08, 2009 5.688 6.080 5.610 6.080 987,433 +0.55(+9.91%)
May 07, 2009 6.021 6.099 5.463 5.531 1,090,509 -0.35(-5.99%)
May 06, 2009 5.962 6.011 5.708 5.884 839,482 +0.09(+1.52%)
May 05, 2009 6.011 6.119 5.737 5.796 1,215,649 -0.12(-1.99%)
May 04, 2009 5.884 5.913 5.835 5.913 1,623,701 +0.24(+4.32%)
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.