Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Rentals
(NY:
URI
)
643.40
+12.88 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
152.44
152.91
147.09
147.19
1,286,911
-5.21(-3.42%)
Apr 27, 2018
152.18
154.39
152.16
152.40
1,110,813
-0.04(-0.03%)
Apr 26, 2018
155.65
156.02
150.79
152.44
1,433,287
-2.48(-1.60%)
Apr 25, 2018
153.47
155.73
150.49
154.93
1,440,754
+1.42(+0.93%)
Apr 24, 2018
161.19
161.84
151.19
153.50
2,337,782
-7.05(-4.39%)
Apr 23, 2018
159.98
161.86
158.95
160.55
1,267,526
+0.38(+0.24%)
Apr 20, 2018
166.72
167.00
159.58
160.17
2,392,390
-4.91(-2.97%)
Apr 19, 2018
170.74
172.46
162.65
165.07
5,011,556
-11.56(-6.54%)
Apr 18, 2018
176.28
178.26
175.26
176.63
2,165,050
+2.41(+1.39%)
Apr 17, 2018
172.60
174.85
172.12
174.22
1,483,772
+3.35(+1.96%)
Apr 16, 2018
171.41
173.53
169.28
170.87
1,695,163
+1.16(+0.68%)
Apr 13, 2018
175.17
175.49
169.60
169.71
1,314,478
-3.31(-1.91%)
Apr 12, 2018
174.32
171.13
173.02
806,335
+2.31(+1.35%)
Apr 11, 2018
172.66
175.00
170.38
170.71
1,046,163
-3.93(-2.25%)
Apr 10, 2018
172.42
175.41
170.48
174.64
1,157,583
+5.92(+3.51%)
Apr 09, 2018
170.71
172.16
168.45
168.72
950,281
-0.20(-0.12%)
Apr 06, 2018
172.92
175.94
166.44
168.92
1,201,160
-5.69(-3.26%)
Apr 05, 2018
172.05
175.41
170.74
174.61
1,382,731
+4.18(+2.45%)
Apr 04, 2018
161.96
171.13
161.38
170.43
1,506,189
+4.10(+2.47%)
Apr 03, 2018
164.15
166.64
163.21
166.33
1,365,583
+2.85(+1.74%)
Apr 02, 2018
168.82
169.51
160.51
163.48
1,681,291
-6.02(-3.55%)
Mar 29, 2018
169.50
169.50
169.50
0
+3.55(+2.14%)
Mar 28, 2018
173.90
173.90
165.79
165.94
1,850,033
-7.89(-4.54%)
Mar 27, 2018
178.08
180.31
172.71
173.84
1,157,333
-3.36(-1.89%)
Mar 26, 2018
174.31
177.43
172.62
177.19
1,457,984
+6.27(+3.67%)
Mar 23, 2018
177.72
179.00
170.76
170.92
1,164,989
-5.97(-3.37%)
Mar 22, 2018
180.56
182.75
176.22
176.89
1,476,716
-6.88(-3.74%)
Mar 21, 2018
181.51
186.74
181.06
183.76
931,267
+2.07(+1.14%)
Mar 20, 2018
182.21
184.36
181.36
181.69
1,057,584
-0.24(-0.13%)
Mar 19, 2018
182.14
182.60
179.43
181.93
1,037,697
-0.87(-0.48%)
Mar 16, 2018
179.57
184.48
179.20
182.80
1,109,948
+3.32(+1.85%)
Mar 15, 2018
182.54
183.14
178.96
179.49
1,031,715
-1.87(-1.03%)
Mar 14, 2018
184.39
184.68
180.66
181.36
906,579
-1.80(-0.98%)
Mar 13, 2018
184.13
187.17
182.63
183.16
925,504
+0.02(+0.01%)
Mar 12, 2018
185.86
185.95
181.93
183.14
1,373,353
-2.72(-1.46%)
Mar 09, 2018
181.66
186.01
180.42
185.86
1,089,990
+5.93(+3.29%)
Mar 08, 2018
178.14
180.96
176.64
179.93
902,843
+1.97(+1.11%)
Mar 07, 2018
173.99
177.96
1,918,284
-3.57(-1.97%)
Mar 06, 2018
177.40
182.36
175.21
181.53
1,385,698
+4.20(+2.37%)
Mar 05, 2018
172.02
177.73
170.51
177.33
1,351,189
+4.03(+2.33%)
Mar 02, 2018
169.42
173.80
166.33
173.29
1,691,460
+3.30(+1.94%)
Mar 01, 2018
171.49
171.72
167.26
170.00
1,816,269
-1.81(-1.06%)
Feb 28, 2018
176.10
176.62
171.76
171.81
1,399,668
-3.27(-1.87%)
Feb 27, 2018
177.12
178.75
174.97
175.08
1,160,028
-2.17(-1.22%)
Feb 26, 2018
176.99
177.69
174.04
177.25
1,144,476
+1.51(+0.86%)
Feb 23, 2018
173.38
175.88
172.10
175.74
1,342,416
+3.86(+2.24%)
Feb 22, 2018
171.88
1,414,960
+3.20(+1.90%)
Feb 21, 2018
168.64
172.32
168.39
168.68
1,316,874
-0.34(-0.20%)
Feb 20, 2018
164.06
171.48
163.97
169.03
1,377,968
+4.15(+2.52%)
Feb 16, 2018
164.88
164.88
164.88
0
+0.77(+0.47%)
Feb 15, 2018
165.88
166.52
161.04
164.11
1,226,568
+0.20(+0.12%)
Feb 14, 2018
160.95
165.14
160.28
163.91
1,309,313
+0.70(+0.43%)
Feb 13, 2018
162.01
164.33
161.45
163.22
1,123,340
+0.27(+0.16%)
Feb 12, 2018
163.51
165.61
160.16
162.95
1,581,670
+1.77(+1.10%)
Feb 09, 2018
161.43
163.32
153.09
161.19
2,577,506
+2.23(+1.40%)
Feb 08, 2018
170.58
170.66
158.89
158.96
2,323,945
-11.37(-6.68%)
Feb 07, 2018
167.30
172.75
167.12
170.33
1,872,712
+2.20(+1.31%)
Feb 06, 2018
159.24
169.53
158.39
168.13
2,016,315
+1.33(+0.80%)
Feb 05, 2018
168.51
172.72
164.95
166.80
2,243,923
-3.26(-1.92%)
Feb 02, 2018
174.26
174.87
170.04
170.06
1,525,256
-6.23(-3.53%)
Feb 01, 2018
177.30
180.09
175.11
176.29
1,440,535
-1.43(-0.81%)
Jan 31, 2018
181.64
182.41
176.42
177.72
1,445,499
-1.01(-0.57%)
Jan 30, 2018
173.75
179.57
173.75
178.73
1,427,787
+1.64(+0.92%)
Jan 29, 2018
181.47
184.79
176.84
177.09
2,034,719
-4.81(-2.64%)
Jan 26, 2018
181.23
183.75
177.06
181.90
2,000,677
+3.40(+1.90%)
Jan 25, 2018
182.52
185.46
173.25
178.51
3,167,927
-3.54(-1.95%)
Jan 24, 2018
182.98
183.58
180.44
182.05
1,860,904
-0.34(-0.19%)
Jan 23, 2018
183.99
185.20
180.44
182.39
1,553,539
-1.23(-0.67%)
Jan 22, 2018
180.56
183.67
177.61
183.62
1,013,969
+3.38(+1.88%)
Jan 19, 2018
178.30
180.80
177.43
180.23
1,231,384
+2.38(+1.34%)
Jan 18, 2018
176.96
178.39
176.41
177.85
829,783
+1.05(+0.59%)
Jan 17, 2018
175.41
177.30
174.20
176.80
707,048
+1.18(+0.67%)
Jan 16, 2018
178.54
180.56
173.37
175.62
1,104,183
-1.88(-1.06%)
Jan 12, 2018
177.50
177.50
177.50
0
+0.88(+0.50%)
Jan 11, 2018
171.54
176.62
171.37
176.62
1,563,049
+6.66(+3.92%)
Jan 10, 2018
169.96
1,121,513
+0.76(+0.45%)
Jan 09, 2018
169.52
170.28
167.51
169.20
929,567
-0.02(-0.01%)
Jan 08, 2018
168.08
169.44
166.26
169.22
1,654,558
+1.05(+0.62%)
Jan 05, 2018
169.76
170.08
166.33
168.17
1,099,132
-0.61(-0.36%)
Jan 04, 2018
172.56
173.31
166.46
168.78
1,354,971
-3.13(-1.82%)
Jan 03, 2018
171.19
172.45
170.16
171.91
860,210
+1.58(+0.93%)
Jan 02, 2018
169.68
170.21
168.48
170.33
828,825
+1.64(+0.97%)
Dec 29, 2017
168.69
168.69
168.69
0
-1.39(-0.82%)
Dec 28, 2017
169.15
170.22
167.83
170.09
817,161
+1.83(+1.08%)
Dec 27, 2017
167.28
169.00
166.84
168.26
621,846
+0.84(+0.50%)
Dec 26, 2017
165.84
168.61
165.83
167.42
763,911
+1.10(+0.66%)
Dec 22, 2017
167.28
168.11
165.07
166.32
585,922
-0.96(-0.58%)
Dec 21, 2017
166.51
167.54
164.51
167.28
1,104,270
+2.13(+1.29%)
Dec 20, 2017
164.85
165.86
162.63
165.15
1,445,403
+1.88(+1.15%)
Dec 19, 2017
166.20
167.14
161.93
163.27
1,415,457
-2.15(-1.30%)
Dec 18, 2017
162.87
165.89
162.46
165.41
1,315,696
+4.20(+2.61%)
Dec 15, 2017
159.75
162.50
159.31
161.22
1,249,283
+3.06(+1.94%)
Dec 14, 2017
160.75
162.21
157.94
158.15
1,009,842
-2.59(-1.61%)
Dec 13, 2017
159.94
162.60
157.37
160.74
960,822
+0.16(+0.10%)
Dec 12, 2017
160.59
162.75
160.11
160.59
848,174
-0.17(-0.10%)
Dec 11, 2017
161.45
162.55
160.07
160.75
867,907
-0.18(-0.11%)
Dec 08, 2017
160.68
162.09
159.73
160.93
1,115,716
+1.59(+1.00%)
Dec 07, 2017
155.26
160.11
154.91
159.34
984,535
+4.02(+2.59%)
Dec 06, 2017
155.23
156.64
153.91
155.32
616,837
-0.89(-0.57%)
Dec 05, 2017
156.76
158.56
155.24
156.21
935,739
-0.55(-0.35%)
Dec 04, 2017
157.22
160.65
156.74
156.76
1,338,215
+2.61(+1.69%)
Dec 01, 2017
156.09
156.47
150.21
154.15
1,768,898
-2.34(-1.50%)
Nov 30, 2017
155.51
158.33
155.08
156.50
1,468,395
+1.61(+1.04%)
Nov 29, 2017
153.08
155.71
152.29
154.89
1,206,559
+1.22(+0.79%)
Nov 28, 2017
151.14
153.87
150.31
153.67
879,433
+3.18(+2.11%)
Nov 27, 2017
150.02
151.84
149.52
150.49
1,024,073
+0.20(+0.13%)
Nov 24, 2017
150.74
152.54
149.31
150.29
782,763
-0.11(-0.07%)
Nov 22, 2017
151.72
152.06
149.65
150.40
1,073,346
-0.41(-0.27%)
Nov 21, 2017
149.25
152.10
149.16
150.81
1,343,954
+2.15(+1.45%)
Nov 20, 2017
146.95
149.90
146.95
148.66
1,046,637
+1.38(+0.94%)
Nov 17, 2017
144.99
148.32
144.67
147.28
1,637,935
+1.70(+1.17%)
Nov 16, 2017
142.29
145.78
140.96
145.58
1,613,308
+4.89(+3.47%)
Nov 15, 2017
141.28
142.14
138.72
140.70
1,078,508
-1.46(-1.03%)
Nov 14, 2017
141.06
143.44
141.06
142.16
1,133,213
+0.25(+0.18%)
Nov 13, 2017
142.47
142.99
140.89
141.90
1,338,911
-1.67(-1.16%)
Nov 10, 2017
142.24
144.23
142.24
143.57
757,443
+1.20(+0.84%)
Nov 09, 2017
143.27
144.63
140.37
142.38
1,064,872
-3.58(-2.45%)
Nov 08, 2017
144.17
146.06
143.76
145.96
935,115
+1.17(+0.81%)
Nov 07, 2017
145.62
146.65
143.82
144.79
779,422
-0.83(-0.57%)
Nov 06, 2017
142.54
145.74
142.40
145.62
1,113,130
+3.62(+2.55%)
Nov 03, 2017
142.38
143.27
141.76
142.00
721,705
-0.85(-0.60%)
Nov 02, 2017
140.69
144.12
140.32
142.86
1,046,041
+1.88(+1.33%)
Nov 01, 2017
140.66
141.88
139.93
140.98
1,169,310
+2.15(+1.55%)
Oct 31, 2017
140.91
142.11
138.59
138.83
1,354,276
-2.07(-1.47%)
Oct 30, 2017
142.60
143.97
140.57
140.90
1,280,831
-2.31(-1.61%)
Oct 27, 2017
138.69
143.33
138.69
143.21
1,391,803
+4.61(+3.33%)
Oct 26, 2017
137.13
139.56
136.69
138.60
2,059,494
+2.29(+1.68%)
Oct 25, 2017
140.57
141.40
135.60
136.31
2,555,790
-4.94(-3.49%)
Oct 24, 2017
139.78
142.78
139.52
141.25
1,447,496
+2.41(+1.74%)
Oct 23, 2017
141.74
141.94
138.56
138.83
1,398,598
-2.87(-2.02%)
Oct 20, 2017
142.10
143.94
141.34
141.70
2,573,173
+0.00(+0.00%)
Oct 19, 2017
142.09
144.84
138.30
141.70
3,012,176
+0.08(+0.06%)
Oct 18, 2017
141.37
141.89
139.50
141.62
1,957,513
+0.96(+0.68%)
Oct 17, 2017
142.71
142.91
140.33
140.66
1,554,685
-2.40(-1.68%)
Oct 16, 2017
143.16
143.93
141.75
143.06
1,226,949
+1.55(+1.10%)
Oct 13, 2017
142.19
142.84
140.75
141.51
902,060
+0.20(+0.14%)
Oct 12, 2017
138.35
141.65
137.54
141.31
1,141,476
+1.81(+1.30%)
Oct 11, 2017
139.18
139.77
138.27
139.50
842,024
+0.60(+0.43%)
Oct 10, 2017
140.91
141.49
137.72
138.90
1,126,859
-0.92(-0.66%)
Oct 09, 2017
139.99
140.21
138.45
139.82
826,299
+0.25(+0.18%)
Oct 06, 2017
138.78
140.39
138.36
139.58
881,797
+0.25(+0.18%)
Oct 05, 2017
138.89
140.47
138.18
139.32
1,016,756
+1.21(+0.87%)
Oct 04, 2017
139.56
139.65
136.85
138.12
1,685,875
-1.92(-1.37%)
Oct 03, 2017
137.09
140.04
136.38
140.04
1,702,012
+3.44(+2.52%)
Oct 02, 2017
136.59
137.13
134.28
136.59
1,394,332
+0.45(+0.33%)
Sep 29, 2017
135.38
137.36
134.40
136.14
1,247,758
+0.76(+0.56%)
Sep 28, 2017
133.23
135.74
132.65
135.39
1,059,013
+2.24(+1.68%)
Sep 27, 2017
132.11
134.55
131.64
133.15
1,260,294
+1.72(+1.31%)
Sep 26, 2017
129.92
132.05
129.55
131.43
1,060,533
+1.70(+1.31%)
Sep 25, 2017
130.24
130.49
128.76
129.74
1,043,384
-0.10(-0.08%)
Sep 22, 2017
127.29
130.32
126.60
129.83
1,017,058
+2.15(+1.68%)
Sep 21, 2017
128.75
128.75
127.47
127.69
911,912
-0.61(-0.47%)
Sep 20, 2017
127.57
129.82
127.29
128.29
1,061,488
+0.83(+0.65%)
Sep 19, 2017
127.08
127.53
125.72
127.46
862,805
+0.45(+0.36%)
Sep 18, 2017
125.70
127.09
125.69
127.01
937,648
+1.30(+1.04%)
Sep 15, 2017
124.77
126.41
124.59
125.70
1,140,840
+0.73(+0.58%)
Sep 14, 2017
125.87
126.34
124.42
124.98
1,326,677
-1.43(-1.13%)
Sep 13, 2017
125.11
127.20
123.75
126.41
1,462,566
+1.11(+0.89%)
Sep 12, 2017
124.73
126.08
123.81
125.30
1,445,652
+2.61(+2.13%)
Sep 11, 2017
123.05
123.98
121.14
122.69
2,216,032
-1.63(-1.31%)
Sep 08, 2017
121.19
125.61
121.19
124.32
2,666,350
+3.53(+2.92%)
Sep 07, 2017
119.23
120.86
118.08
120.79
1,907,058
+1.89(+1.59%)
Sep 06, 2017
118.21
119.16
117.55
118.89
1,466,907
+2.03(+1.74%)
Sep 05, 2017
118.30
119.40
115.65
116.86
1,537,435
-1.44(-1.22%)
Sep 01, 2017
116.16
118.35
116.16
118.30
1,677,892
+2.45(+2.12%)
Aug 31, 2017
117.35
118.45
115.34
115.85
1,767,338
-1.11(-0.95%)
Aug 30, 2017
112.95
117.56
111.09
116.96
3,267,061
+4.17(+3.70%)
Aug 29, 2017
107.53
113.37
107.38
112.79
2,997,385
+4.15(+3.82%)
Aug 28, 2017
106.47
108.70
106.19
108.64
1,363,424
+3.39(+3.22%)
Aug 25, 2017
106.03
106.36
104.53
105.25
1,093,464
-0.34(-0.32%)
Aug 24, 2017
106.96
107.71
105.32
105.60
992,130
-1.06(-0.99%)
Aug 23, 2017
109.28
109.65
106.66
106.66
1,038,714
-3.68(-3.34%)
Aug 22, 2017
106.96
110.45
106.96
110.34
1,404,941
+3.97(+3.73%)
Aug 21, 2017
109.62
109.77
105.66
106.37
1,392,746
-3.40(-3.09%)
Aug 18, 2017
110.85
111.09
108.58
109.77
1,438,793
+0.04(+0.04%)
Aug 17, 2017
113.58
113.83
109.50
109.73
2,109,711
-0.15(-0.13%)
Aug 16, 2017
110.71
111.21
109.08
109.88
1,014,904
-0.02(-0.02%)
Aug 15, 2017
110.98
111.10
109.51
109.89
694,935
-0.21(-0.19%)
Aug 14, 2017
110.89
111.30
109.89
110.10
1,233,664
+0.65(+0.59%)
Aug 11, 2017
109.33
110.15
108.63
109.45
1,001,416
-0.08(-0.07%)
Aug 10, 2017
112.56
113.34
109.47
109.53
1,730,210
-3.62(-3.20%)
Aug 09, 2017
113.91
114.62
112.45
113.15
963,205
-2.03(-1.76%)
Aug 08, 2017
115.20
117.18
114.69
115.18
864,915
-0.71(-0.61%)
Aug 07, 2017
116.30
116.61
115.24
115.89
846,325
-0.27(-0.23%)
Aug 04, 2017
115.01
116.44
114.82
116.16
938,201
+2.02(+1.77%)
Aug 03, 2017
113.32
114.89
113.05
114.13
1,199,765
+1.26(+1.11%)
Aug 02, 2017
113.70
114.85
111.92
112.88
1,332,042
-1.50(-1.31%)
Aug 01, 2017
117.23
117.33
113.50
114.38
1,628,301
-2.35(-2.02%)
Jul 31, 2017
117.68
118.00
116.20
116.73
886,294
-0.76(-0.64%)
Jul 28, 2017
118.35
118.68
116.80
117.49
1,130,516
-1.02(-0.86%)
Jul 27, 2017
117.94
118.96
116.49
118.51
1,108,063
+0.59(+0.50%)
Jul 26, 2017
119.88
119.88
117.52
117.92
967,631
-0.99(-0.83%)
Jul 25, 2017
117.53
120.66
117.45
118.91
1,782,720
+2.74(+2.36%)
Jul 24, 2017
117.26
118.21
115.33
116.17
1,381,654
-0.90(-0.77%)
Jul 21, 2017
118.49
119.26
117.02
117.08
1,816,184
-3.17(-2.64%)
Jul 20, 2017
121.68
123.90
119.12
120.25
3,649,911
+3.77(+3.23%)
Jul 19, 2017
115.28
116.96
114.85
116.48
1,814,665
+1.20(+1.04%)
Jul 18, 2017
115.14
115.64
114.12
115.28
1,756,273
-0.30(-0.26%)
Jul 17, 2017
116.40
117.20
114.97
115.59
1,534,763
+0.57(+0.49%)
Jul 14, 2017
112.92
115.45
112.19
115.02
1,284,507
+2.42(+2.15%)
Jul 13, 2017
113.93
113.93
111.22
112.59
1,879,441
+0.47(+0.42%)
Jul 12, 2017
112.58
115.12
111.92
112.12
1,282,240
+0.56(+0.50%)
Jul 11, 2017
111.70
111.94
109.83
111.56
833,134
+0.15(+0.13%)
Jul 10, 2017
109.96
112.50
109.01
111.42
1,136,084
+0.97(+0.88%)
Jul 07, 2017
110.29
110.91
109.03
110.44
1,044,301
+0.20(+0.18%)
Jul 06, 2017
112.04
113.24
109.83
110.25
2,294,097
-1.89(-1.68%)
Jul 05, 2017
111.63
115.35
110.65
112.13
1,942,424
+1.04(+0.94%)
Jul 03, 2017
111.47
112.92
110.49
111.09
762,167
+0.49(+0.44%)
Jun 30, 2017
108.64
111.74
108.45
110.60
2,104,620
+2.95(+2.74%)
Jun 29, 2017
107.66
111.53
106.75
107.65
2,474,704
+1.19(+1.11%)
Jun 28, 2017
105.09
107.05
104.82
106.46
1,288,453
+2.66(+2.56%)
Jun 27, 2017
104.79
106.62
103.77
103.80
1,317,311
-0.32(-0.31%)
Jun 26, 2017
103.00
105.17
103.00
104.12
878,818
+1.24(+1.20%)
Jun 23, 2017
102.05
103.78
101.35
102.89
1,610,141
+1.01(+0.99%)
Jun 22, 2017
100.26
102.40
99.40
101.88
1,403,415
+2.16(+2.16%)
Jun 21, 2017
102.31
102.77
98.74
99.72
1,938,962
-2.25(-2.20%)
Jun 20, 2017
104.23
104.23
100.50
101.97
2,132,787
-2.98(-2.84%)
Jun 19, 2017
103.66
105.44
103.41
104.95
1,037,577
+1.72(+1.66%)
Jun 16, 2017
101.72
103.25
100.81
103.23
1,918,141
+1.68(+1.65%)
Jun 15, 2017
101.82
103.70
100.94
101.55
2,182,140
-1.30(-1.26%)
Jun 14, 2017
109.16
109.16
102.12
102.85
3,106,906
-6.72(-6.13%)
Jun 13, 2017
109.27
109.86
107.59
109.57
1,645,669
-0.16(-0.14%)
Jun 12, 2017
108.60
110.39
107.86
109.73
1,983,645
+1.57(+1.45%)
Jun 09, 2017
104.84
108.73
104.61
108.16
2,159,270
+3.61(+3.45%)
Jun 08, 2017
106.06
102.91
104.55
1,266,253
+1.26(+1.22%)
Jun 07, 2017
104.67
104.81
102.62
103.29
1,524,700
-1.04(-1.00%)
Jun 06, 2017
103.08
104.59
101.54
104.33
2,031,867
+0.57(+0.55%)
Jun 05, 2017
106.37
106.37
102.29
103.76
2,910,919
-2.70(-2.54%)
Jun 02, 2017
107.61
107.66
106.14
106.46
1,612,931
-1.45(-1.35%)
Jun 01, 2017
107.53
110.26
106.97
107.91
1,792,800
+1.22(+1.14%)
May 31, 2017
108.28
108.99
104.33
106.69
2,170,009
-1.88(-1.74%)
May 30, 2017
108.66
109.97
107.91
108.58
1,143,524
-0.51(-0.47%)
May 26, 2017
108.92
109.77
107.89
109.09
802,348
-0.22(-0.21%)
May 25, 2017
108.78
111.80
108.20
109.31
1,717,057
+0.58(+0.53%)
May 24, 2017
109.13
111.23
108.21
108.74
1,485,750
-0.48(-0.44%)
May 23, 2017
108.51
109.23
107.22
109.22
1,067,853
+0.69(+0.63%)
May 22, 2017
108.61
109.18
107.15
108.53
1,026,202
+0.49(+0.45%)
May 19, 2017
104.92
108.52
104.91
108.04
1,738,727
+3.53(+3.38%)
May 18, 2017
102.26
105.39
100.81
104.51
2,638,067
+1.37(+1.33%)
May 17, 2017
109.63
107.94
102.76
103.13
2,441,249
-6.50(-5.93%)
May 16, 2017
111.55
111.89
108.55
109.63
1,382,821
-2.07(-1.85%)
May 15, 2017
111.02
112.60
110.54
111.70
1,358,469
+1.64(+1.49%)
May 12, 2017
111.47
111.53
109.16
110.06
1,222,952
-2.23(-1.98%)
May 11, 2017
111.67
113.02
109.30
112.29
1,519,794
+0.20(+0.18%)
May 10, 2017
109.66
112.80
109.28
112.09
1,813,884
+2.48(+2.26%)
May 09, 2017
109.92
110.44
108.99
109.61
1,349,427
+0.02(+0.02%)
May 08, 2017
108.67
110.05
108.61
109.59
2,255,046
+2.67(+2.50%)
May 05, 2017
105.56
107.01
104.85
106.92
1,391,286
+1.57(+1.49%)
May 04, 2017
105.69
105.91
103.75
105.35
1,636,665
-0.33(-0.32%)
May 03, 2017
105.66
106.73
104.61
105.69
1,461,604
-0.90(-0.85%)
May 02, 2017
106.94
107.73
105.61
106.59
1,427,609
-0.25(-0.24%)
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
.