Historical Stock Prices

URI 
$117.65
*  
0.55
0.47%
Get URI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading URI now
Exchange: NYSE
Industry: Technology
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 117.8 118.28 117.23 117.65 577,907
08/28/2014 116.74 117.49 115.69 117.1 626,471
08/27/2014 118.16 118.58 116.69 117.64 786,679
08/26/2014 118.29 118.7675 117.5 118.33 716,495
08/25/2014 118.41 119.175 117.42 117.98 871,426
08/22/2014 116.27 117.9688 115.5004 117.23 716,364
08/21/2014 116.81 116.8567 115.24 116.27 863,840
08/20/2014 114.76 116.99 114.55 116.7 866,135
08/19/2014 114.9 116.63 114.6701 115.41 976,057
08/18/2014 112.64 114.46 112.39 114.29 1,063,109
08/15/2014 112.15 112.47 109.5 111.71 1,028,157
08/14/2014 111.66 112.09 111.17 111.55 1,085,638
08/13/2014 110.5 111.68 109.77 110.85 990,539
08/12/2014 109.24 110.1717 108.73 109.63 789,393
08/11/2014 108.43 110.36 108.25 109.42 1,192,383
08/08/2014 105.25 107.32 104.33 107.25 970,597
08/07/2014 106.43 108.3 104.8 105.23 1,736,964
08/06/2014 105.5 106.48 104.67 105.44 1,033,602
08/05/2014 106.61 107.442 104.9 105.77 1,085,657
08/04/2014 106.2 107.37 105.15 106.98 982,870
08/01/2014 104.64 107.06 103.6 105.87 1,675,651
07/31/2014 108.87 109.41 104.54 105.9 2,120,664
07/30/2014 111.63 111.7499 109.61 110.55 859,750
07/29/2014 111.43 112.38 110.28 110.46 949,794
07/28/2014 112.95 112.95 110.67 111.18 958,202
07/25/2014 112.34 113.18 112.11 112.69 750,725
07/24/2014 113.07 113.84 112.33 112.63 828,816
07/23/2014 113.94 114 112.56 112.77 815,439
07/22/2014 112.1 113.96 112.02 113.33 917,308
07/21/2014 111.08 112.25 111.06 111.78 1,040,025
07/18/2014 110.51 112.15 110.1 112.04 1,553,938
07/17/2014 111.94 114.9497 109 110.06 3,232,659
07/16/2014 108.6 108.86 107.3 108.23 1,776,397
07/15/2014 109.51 110 107.28 107.66 1,495,039
07/14/2014 108.45 109.6 108.02 109.5 1,151,766
07/11/2014 107.34 107.85 106.16 107.39 704,863
07/10/2014 106.43 108.54 105.25 107.69 1,022,696
07/09/2014 106.63 108.39 106.6 108.35 999,484
07/08/2014 106.39 106.905 104.85 106.28 1,234,453
07/07/2014 108.25 108.5 106.15 106.36 993,706
07/03/2014 108.45 109.18 107.95 108.96 488,985
07/02/2014 106.75 108.385 106.75 107.5 702,324
07/01/2014 105.44 107.47 104.99 107.21 1,325,933
06/30/2014 104.98 105.21 104.14 104.73 1,222,632
06/27/2014 105.01 105.68 104.12 104.89 959,478
06/26/2014 105.58 105.7799 103.93 105.28 689,720
06/25/2014 103.79 105.65 103.11 105.58 985,262
06/24/2014 105.37 106.5957 103.64 103.71 1,236,459
06/23/2014 106 106.4181 104.85 105.37 1,087,604
06/20/2014 104.29 105.34 103.64 105.25 3,194,879
06/19/2014 104.85 104.85 103.39 104.23 968,904
06/18/2014 103.13 104.86 102.5 104.77 1,436,068
06/17/2014 103.2 103.81 101.8 102.75 2,201,619
06/16/2014 104.69 105.59 103.88 105.16 1,521,519
06/13/2014 105.14 105.928 104.17 105.39 994,141
06/12/2014 106.55 106.995 104.36 105.01 1,414,895
06/11/2014 105.99 107.45 104.8 107.05 1,245,037
06/10/2014 107 107.5 105.33 107.17 1,058,327
06/09/2014 105.5301 108.46 105.5301 107.74 1,691,524
06/06/2014 105.77 106.56 105.12 105.97 1,731,447
06/05/2014 103.04 106.73 103 105.95 1,971,762
06/04/2014 101 102.44 100.6618 102.21 1,471,677
06/03/2014 100.53 102 100.15 100.99 960,014
06/02/2014 100.77 101.73 99.19 101.5 1,249,095
05/30/2014 101.63 101.86 100.31 101.05 4,078,337
05/29/2014 101.27 101.51 100.2 101.51 926,249
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?