UHAL

Historical Stock Prices

$279.88
*  
11.03
4.1%
Get UHAL Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading UHAL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 267.44 283.78 265.05 279.88 51,604
12/18/2014 269.94 271.95 262.27 268.85 20,843
12/17/2014 264.46 268.589 258.21 265.65 38,397
12/16/2014 262.32 268.98 260.62 265.5 26,683
12/15/2014 267.14 267.14 262 263.97 21,098
12/12/2014 270.71 270.71 266.26 267 12,223
12/11/2014 272.65 273.65 270.561 271.91 12,987
12/10/2014 276.16 278.41 270.3 271.98 13,629
12/09/2014 276.41 279.01 275 277.47 14,136
12/08/2014 284.71 286.5921 275.71 279.79 20,581
12/05/2014 285.56 286.7 283.51 286.63 14,687
12/04/2014 285.49 286.94 281.72 286.12 15,856
12/03/2014 282.38 286.42 280.83 283.79 16,155
12/02/2014 279.93 283.67 278.02 282.94 23,185
12/01/2014 277 280.37 277 278.11 34,356
11/28/2014 277 279.7 276.37 278.2 7,604
11/26/2014 278.76 278.98 275.41 275.41 10,893
11/25/2014 280 282 278.2 279.16 17,288
11/24/2014 279.79 279.79 275.91 278.04 17,517
11/21/2014 278.32 281.69 275.15 277.42 33,119
11/20/2014 283.1 283.1 277.36 277.38 37,989
11/19/2014 278 285 278 284.57 15,189
11/18/2014 283.85 286.59 279.78 280.4 17,984
11/17/2014 274.67 282.7 274.67 282.13 25,625
11/14/2014 279.18 279.3 276.8 277.5 8,933
11/13/2014 280.49 284.52 266.08 279.61 12,847
11/12/2014 279.48 285.99 275.29 282.67 12,222
11/11/2014 283.1 283.11 280 280.48 17,668
11/10/2014 280.92 286.22 280.12 284.03 18,096
11/07/2014 281.13 282.01 278.53 278.63 17,491
11/06/2014 277.35 282.05 275.99 280 42,140
11/05/2014 279.11 279.11 274.66 274.67 17,709
11/04/2014 271.77 281.92 271.77 274.73 17,146
11/03/2014 269.52 274.19 268.28 271.93 27,324
10/31/2014 269.8 272.55 268 271.12 16,033
10/30/2014 267.47 273.31 267.47 267.91 28,867
10/29/2014 274.69 274.86 267.112 270.51 12,136
10/28/2014 269.33 274.5 268.19 273.58 24,964
10/27/2014 262.75 268.39 262.51 265.41 21,113
10/24/2014 264.6 267.088 262.38 265.21 17,819
10/23/2014 263.99 263.99 256.717 263.65 10,686
10/22/2014 264.2499 264.2499 259.74 259.74 14,041
10/21/2014 253.62 265.2 253.62 264.25 40,058
10/20/2014 250.85 253.15 247.55 252.87 19,590
10/17/2014 254.14 254.14 247.5 252.61 19,002
10/16/2014 238.11 250.74 238.11 248.9 21,620
10/15/2014 234.91 243 231.53 242.28 23,198
10/14/2014 238.2 244.39 238 242 19,373
10/13/2014 251 251.05 239.66 239.66 30,018
10/10/2014 250.85 255.12 249.31 250.73 52,327
10/09/2014 256.37 257.45 251.06 252.79 29,968
10/08/2014 257.74 259.41 255.54 258.05 19,088
10/07/2014 259.25 260.38 256.84 258.43 67,002
10/06/2014 258.98 262.02 258.78 260.93 21,001
10/03/2014 258.36 262.07 257.06 259.26 80,783
10/02/2014 258.3 259.94 253.81 257.83 29,105
10/01/2014 261.43 261.82 256.02 259.78 62,976
09/30/2014 265.37 265.37 259.87 261.89 39,319
09/29/2014 263.97 268.88 263.97 266.6 15,687
09/26/2014 266.66 267.65 264 266.04 16,873
09/25/2014 267.15 267.15 262.01 265.5 26,918
09/24/2014 264.01 268.93 264.01 268.41 29,552
09/23/2014 267.89 269.37 264.24 265.42 35,073
09/22/2014 270.5 270.63 267.373 268.16 23,484
09/19/2014 272.73 273.2 270.37 272.12 38,278
09/18/2014 268.51 271.84 268.305 270.95 33,109
09/17/2014 270.21 270.21 266.26 268.14 12,842
09/16/2014 264.99 267.84 264 267.45 19,020
09/15/2014 267.85 269.9 264.01 264.94 37,109
09/12/2014 271.2 271.57 266.9 267.25 17,618
09/11/2014 271.31 273.44 269.67 272.5 35,650
09/10/2014 270.26 275.74 268.132 271.2 27,077
09/09/2014 270.98 272.34 266 271.48 42,729
09/08/2014 273.46 274.6 268.58 270.9 22,383
09/05/2014 273 274.54 271.362 274.2 26,334
09/04/2014 278.16 280.35 271.66 273.94 35,449
09/03/2014 283.2 283.31 276.83 278.91 24,627
09/02/2014 277.24 283.05 275.121 280.2 49,372
08/29/2014 277.62 277.98 274.64 277.81 35,972
08/28/2014 280.65 280.8 271.71 278.06 44,309
08/27/2014 286.3 286.3 281.354 282.99 22,602
08/26/2014 287.12 287.12 284.52 286.41 15,057
08/25/2014 286.25 287.8 284.8 285.14 17,359
08/22/2014 289.54 292 284.8818 285.1 18,948
08/21/2014 284.44 291.17 283.74 290.85 35,456
08/20/2014 280.07 284.79 280.07 283.03 14,771
08/19/2014 281.35 286.45 281.175 281.99 32,407
08/18/2014 276.88 283.29 275.05 281.7 26,812
08/15/2014 274.54 276.99 268.16 274.8 27,243
08/14/2014 271.4 272.98 269.53 272.51 15,616
08/13/2014 275.54 275.55 271.44 271.44 44,672
08/12/2014 274.93 276.36 273.57 275.29 33,113
08/11/2014 262.07 276.99 260.95 274.13 60,331
08/08/2014 260.43 263.317 255.97 263 36,708
08/07/2014 263.16 265.87 259.02 259.7 38,313
08/06/2014 266.18 269.26 262.09 263.45 49,955
08/05/2014 264 269.89 264 267.98 54,625
08/04/2014 261.36 268.27 260.72 265.4 51,459
08/01/2014 261.04 263.84 260.5 262.01 32,035
07/31/2014 270.38 271.135 259.83 263.16 70,909
07/30/2014 274.37 274.37 271.5 272.31 19,837
07/29/2014 274.36 277.1899 272 274.01 49,333
07/28/2014 275.5 275.9118 273.45 275.13 42,494
07/25/2014 281.9 281.9 272.02 275.5 67,591
07/24/2014 285.36 286.5 282.39 282.46 38,246
07/23/2014 285.38 286.72 284.2001 285.49 41,557
07/22/2014 284.36 289.4699 283.1 285.53 24,308
07/21/2014 287.84 287.84 283.0001 283.94 36,854
07/18/2014 284 288.5 282.32 288.05 23,462
07/17/2014 283.56 285.22 281.05 283.04 19,509
07/16/2014 286 287 282.69 283.19 26,762
07/15/2014 288.51 290.71 283.53 284.41 36,829
07/14/2014 290.05 292.545 286.1 289.45 36,973
07/11/2014 287.67 289.97 285.65 288.55 20,665
07/10/2014 288.5 288.5 286.25 287.47 17,364
07/09/2014 288.26 291.87 288.02 291 30,277
07/08/2014 291.09 291.09 285.48 288 23,712
07/07/2014 291.75 292.04 289.3801 292.04 30,365
07/03/2014 289.51 291.65 287.93 291.61 24,261
07/02/2014 291.52 292.31 288.4 289.21 22,412
07/01/2014 290.36 294.45 290.11 292.22 42,165
06/30/2014 285 294.04 283.64 290.76 121,585
06/27/2014 290.57 290.57 285.14 285.14 69,083
06/26/2014 289.43 292.3 287 290.08 29,746
06/25/2014 292.55 295.88 289.13 290.08 44,938
06/24/2014 291.3 293.6 289.8 292.55 45,648
06/23/2014 286.2 290.99 286.2 290.4 31,150
06/20/2014 287.79 290.15 286.1 288.43 32,297
06/19/2014 286.99 287.9585 284.6 285.94 13,751
06/18/2014 282.94 288.5 279.0363 286 40,351
06/17/2014 279.69 282.49 278.76 280.73 16,954
06/16/2014 282.95 283.95 277.76 279.88 29,277
06/13/2014 285.55 287.8999 280.95 282.44 23,592
06/12/2014 291.5 291.5 284.02 285.85 27,367
06/11/2014 292.29 292.99 290 291.59 13,409
06/10/2014 291.97 293.08 290.1 293.08 26,487
06/09/2014 295.73 296.94 291.56 292.95 46,788
06/06/2014 291.71 297.08 289.83 295.03 56,236
06/05/2014 286.75 293.43 286.75 291.71 58,237
06/04/2014 278.5 286.8 277.0101 286.23 65,643
06/03/2014 278.42 280.7 273.85 279.52 44,222
06/02/2014 278.17 279.4997 272.27 278.97 47,862
05/30/2014 275.36 277.68 271.89 276.1 49,179
05/29/2014 272 281.085 270.77 274.6 71,214
05/28/2014 264.75 269.7 264.33 267.55 34,633
05/27/2014 266.44 269.7 264.15 265.41 34,052
05/23/2014 261.64 266.32 259.01 266.15 45,067
05/22/2014 261.01 265.95 260.35 261.64 35,392
05/21/2014 260.55 263.347 258.46 262.15 48,566
05/20/2014 260.81 261.61 256.11 260.54 36,725
05/19/2014 262.9 265.855 260.01 262.2 45,434
05/16/2014 259.42 264.66 257.31 263.64 23,081
05/15/2014 260.52 260.95 255.66 257.36 44,797
05/14/2014 268.51 268.51 260.28 261.49 45,414
05/13/2014 273.43 273.5 266.74 268.39 45,622
05/12/2014 270.21 277.2125 268.2 274.64 50,560
05/09/2014 263 269.06 260.3647 269 41,549
05/08/2014 263.27 270.01 261.39 262.97 35,823
05/07/2014 255.15 264.34 255.15 263.27 49,785
05/06/2014 259.69 259.69 254.4985 255.48 27,602
05/05/2014 257.62 260.8 251.8201 259.45 51,625
05/02/2014 260.13 262.139 254.83 257.36 47,476
05/01/2014 249.19 258.74 246.81 258.06 74,614
04/30/2014 243.12 251.03 241.29 250.11 71,760
04/29/2014 247.55 247.55 241.7475 243.08 26,008
04/28/2014 249.58 251.92 241.9 246.19 59,500
04/25/2014 251.82 252.31 245.97 247.8 30,374
04/24/2014 257.58 258.29 250.86 251.98 50,705
04/23/2014 250.512 256.84 250.512 256.2 60,668
04/22/2014 248.25 255.65 246.316 252.89 42,285
04/21/2014 247.51 249 245.1 248.94 30,992
04/17/2014 247 251.92 244.3003 248.53 49,729
04/16/2014 244.02 247.72 243.33 246.64 44,549
04/15/2014 242.5 245.38 239.67 244 61,712
04/14/2014 235.54 242.72 235.54 242.45 68,326
04/11/2014 224.71 235.31 224.71 233.82 75,505
04/10/2014 231.53 231.98 224.72 224.72 34,735
04/09/2014 231.61 232.57 229.48 230.53 82,106
04/08/2014 229.63 230.77 226.9 229.32 96,902
04/07/2014 232.52 232.55 225.59 228.19 81,748
04/04/2014 237.59 237.59 231.11 232.32 39,298
04/03/2014 234.67 237.93 234.67 235.82 58,609
04/02/2014 234.21 235.495 232.31 233.24 51,306
04/01/2014 231.4 235.69 229.8 235.69 43,693
03/31/2014 228.78 234.979 226.51 232.12 36,756
03/28/2014 220.97 229.3 218.49 227.02 32,316
03/27/2014 221.4 225.02 219.781 221.39 31,339
03/26/2014 225.6 226.6 220.45 220.45 28,653
03/25/2014 225.31 228.99 225 225.47 17,583
03/24/2014 230 230 223.8001 224.8 28,730
03/21/2014 228.57 231.04 227.87 229.14 30,291
03/20/2014 229 230.86 227.8768 228.91 15,423
03/19/2014 227.75 230.72 227.75 228.7 22,657
03/18/2014 229.08 230 226.3 227.59 31,740
03/17/2014 230.8 232.52 229.24 229.24 17,028
03/14/2014 229.65 231.24 228.37 228.7 21,580
03/13/2014 231.1 232.48 228.01 229.31 63,859
03/12/2014 227.2 230.97 227.2 229.72 12,021
03/11/2014 233.11 233.11 227.68 229.3 30,901
03/10/2014 235.5 236.08 230.85 234.16 24,439
03/07/2014 234.85 236.9599 233.1525 236.2 48,095
03/06/2014 237.18 238 233.98 234.55 32,148
03/05/2014 236.88 238.84 236.21 237.15 25,928
03/04/2014 233.66 238.74 233.45 236.32 38,713
03/03/2014 230.04 231.58 226.05 231.34 36,435
02/28/2014 230.72 234.92 228.04 232.94 38,368
02/27/2014 228.6 231.75 227.53 231.11 38,779
02/26/2014 227.98 230.45 227.5 229.81 30,384
02/25/2014 229.15 229.49 227.504 228.25 25,816
02/24/2014 227.55 230 227.18 228.35 34,872
02/21/2014 228 229.36 226.599 227.15 20,503
02/20/2014 224.81 229.35 224.81 226.5 47,311
02/19/2014 231.95 232.58 224.9 225.79 59,496
02/18/2014 232.96 233.6 231.5 231.95 31,052
02/14/2014 233.01 234.196 231.81 233.63 15,578
02/13/2014 231.84 236.533 230.9783 233.37 30,670
02/12/2014 233.47 236.51 230.1 232.39 38,613
02/11/2014 231.59 235.39 231.0001 233.63 33,958
02/10/2014 238.02 239.05 231.58 232.2 53,903
02/07/2014 237.76 238.7 235.39 236.75 35,420
02/06/2014 220.3 238.1 220.3 234.41 148,917
02/05/2014 211.05 220.5 210 216 57,574
02/04/2014 213.65 214.999 212.0801 213.49 47,051
02/03/2014 223.09 223.47 211.54 212.21 62,346
01/31/2014 223.81 226.34 222.6 222.73 19,815
01/30/2014 227.19 227.93 224.81 226.4 34,369
01/29/2014 227.2 227.2 224.02 224.12 36,603
01/28/2014 227.76 229.67 225.61 228.12 46,886
01/27/2014 225.35 229.05 222.23 226.68 51,060
01/24/2014 241.09 241.09 225 225.25 101,361
01/23/2014 240.21 243.6 238.062 243.46 38,542
01/22/2014 241.14 241.785 240.1 240.88 19,918
01/21/2014 240 244.05 239.8 240.98 36,037
01/17/2014 236.4 242.99 235.44 239.57 55,718
01/16/2014 237 237 233.6 236.45 32,118
01/15/2014 238.22 238.25 236.2 237.19 16,439
01/14/2014 237 237.78 234.281 236.99 42,816
01/13/2014 240.5 240.79 235.05 236.69 40,922
01/10/2014 241.01 242 239.48 240.63 51,568
01/09/2014 240.91 240.91 237.89 240.33 51,406
01/08/2014 238.7 239.8 236.27 238.97 33,530
01/07/2014 239.05 241.799 237.5 239.4 59,493
01/06/2014 244.49 244.69 236.21 239.17 72,515
01/03/2014 240.05 244.4 238.067 242.45 73,836
01/02/2014 237.77 240.59 236.77 239.79 63,478
12/31/2013 234.8 237.874 234.8 237.84 18,821
12/30/2013 239.26 239.26 234.3 234.8 30,031
12/27/2013 238.66 240.4 236.51 238.12 43,028
12/26/2013 234.9 238.315 233.7 236.7 37,516
12/24/2013 232.85 233.93 232.515 233.55 8,781
12/23/2013 232.74 233.6 231.55 231.85 22,545
12/20/2013 226.02 232 223.8 230.85 62,497
12/19/2013 224.85 226.8 223.36 226.7 24,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?