Register for streaming realtime charts, analysis tools, and prices.
URI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 667.99 | -44.70 | -6.27% | 699.64 | 705.60 | 667.19 | 1,081,606 |
| Apr 29 2024 | 712.69 | 21.89 | 3.17% | 695.17 | 713.59 | 690.21 | 604,239 |
| Apr 26 2024 | 690.80 | -0.12 | -0.02% | 685.29 | 693.40 | 678.78 | 581,707 |
| Apr 25 2024 | 690.92 | 35.73 | 5.45% | 664.99 | 694.94 | 643.55 | 1,034,132 |
| Apr 24 2024 | 655.19 | -6.13 | -0.93% | 664.20 | 672.39 | 648.755 | 638,312 |
| Apr 23 2024 | 661.32 | 32.02 | 5.09% | 640.94 | 664.54 | 638.48 | 597,755 |
| Apr 22 2024 | 629.30 | 0.96 | 0.15% | 632.45 | 638.0671 | 621.56 | 767,019 |
| Apr 19 2024 | 628.34 | -4.54 | -0.72% | 633.76 | 641.64 | 624.01 | 572,536 |
| Apr 18 2024 | 632.88 | -3.34 | -0.52% | 640.74 | 648.93 | 631.77 | 499,245 |
| Apr 17 2024 | 636.22 | -19.75 | -3.01% | 652.00 | 658.34 | 632.21 | 899,388 |
| Apr 16 2024 | 655.97 | -10.77 | -1.62% | 664.89 | 665.50 | 652.60 | 585,190 |
| Apr 15 2024 | 666.74 | -8.07 | -1.20% | 688.11 | 690.99 | 663.76 | 696,738 |
| Apr 12 2024 | 674.81 | -10.88 | -1.59% | 674.35 | 685.43 | 668.77 | 594,512 |
| Apr 11 2024 | 685.69 | 3.56 | 0.52% | 681.45 | 686.90 | 673.175 | 585,171 |
| Apr 10 2024 | 682.13 | -14.63 | -2.10% | 679.33 | 691.9434 | 675.4363 | 482,728 |
| Apr 09 2024 | 696.76 | -6.20 | -0.88% | 705.07 | 708.38 | 681.4201 | 380,358 |
| Apr 08 2024 | 702.96 | -3.91 | -0.55% | 709.55 | 715.04 | 702.62 | 414,334 |
| Apr 05 2024 | 706.87 | 13.04 | 1.88% | 695.00 | 710.14 | 695.00 | 275,894 |
| Apr 04 2024 | 693.83 | -12.31 | -1.74% | 715.00 | 717.50 | 692.18 | 347,448 |
| Apr 03 2024 | 706.14 | 14.35 | 2.07% | 692.59 | 709.68 | 692.00 | 458,891 |
| Apr 02 2024 | 691.79 | -18.36 | -2.59% | 700.62 | 701.765 | 688.29 | 606,471 |
| Apr 01 2024 | 710.15 | -10.96 | -1.52% | 721.11 | 722.52 | 709.41 | 338,689 |
| Mar 28 2024 | 721.11 | 0.96 | 0.13% | 720.44 | 724.95 | 717.17 | 439,405 |
| Mar 27 2024 | 720.15 | 15.34 | 2.18% | 709.40 | 720.53 | 706.41 | 257,126 |
| Mar 26 2024 | 704.81 | 0.37 | 0.05% | 706.46 | 712.64 | 703.855 | 440,203 |
| Mar 25 2024 | 704.44 | -9.83 | -1.38% | 712.00 | 715.99 | 703.84 | 423,831 |
| Mar 22 2024 | 714.27 | -4.78 | -0.66% | 724.28 | 727.00 | 713.45 | 445,564 |
| Mar 21 2024 | 719.05 | 9.72 | 1.37% | 717.59 | 729.91 | 713.255 | 591,860 |
| Mar 20 2024 | 709.33 | 15.71 | 2.26% | 691.51 | 715.3678 | 691.51 | 1,070,618 |
| Mar 19 2024 | 693.62 | 10.01 | 1.46% | 680.11 | 695.49 | 676.69 | 459,762 |
| Mar 18 2024 | 683.61 | 8.03 | 1.19% | 680.60 | 686.99 | 673.29 | 357,287 |
| Mar 15 2024 | 675.58 | 3.10 | 0.46% | 667.30 | 681.665 | 665.001 | 874,349 |
| Mar 14 2024 | 672.48 | 4.05 | 0.61% | 676.09 | 683.89 | 668.7598 | 736,503 |
| Mar 13 2024 | 668.43 | -7.06 | -1.05% | 670.41 | 680.00 | 667.33 | 615,596 |
| Mar 12 2024 | 675.49 | 11.19 | 1.68% | 670.86 | 678.3382 | 662.15 | 393,739 |
| Mar 11 2024 | 664.30 | -11.84 | -1.75% | 670.00 | 670.00 | 650.01 | 553,153 |
| Mar 08 2024 | 676.14 | -3.14 | -0.46% | 681.93 | 692.31 | 674.41 | 468,447 |
| Mar 07 2024 | 679.28 | 2.47 | 0.36% | 683.86 | 686.55 | 670.455 | 454,544 |
| Mar 06 2024 | 676.81 | -2.56 | -0.38% | 688.50 | 689.085 | 673.25 | 452,542 |
| Mar 05 2024 | 679.37 | -32.94 | -4.62% | 700.00 | 704.7625 | 673.56 | 810,702 |
| Mar 04 2024 | 712.31 | 11.72 | 1.67% | 708.88 | 732.3699 | 705.50 | 555,728 |
| Mar 01 2024 | 700.59 | 7.32 | 1.06% | 693.45 | 702.68 | 690.83 | 365,981 |
| Feb 29 2024 | 693.27 | 7.08 | 1.03% | 691.99 | 695.42 | 684.6742 | 618,318 |
| Feb 28 2024 | 686.19 | 9.71 | 1.44% | 674.34 | 688.6808 | 671.20 | 462,098 |
| Feb 27 2024 | 676.48 | 5.69 | 0.85% | 676.00 | 683.84 | 672.66 | 485,305 |
| Feb 26 2024 | 670.79 | 12.56 | 1.91% | 659.35 | 674.66 | 659.00 | 493,301 |
| Feb 23 2024 | 658.23 | -0.57 | -0.09% | 663.00 | 665.44 | 658.00 | 373,439 |
| Feb 22 2024 | 658.80 | 13.91 | 2.16% | 656.06 | 663.155 | 652.975 | 369,278 |
| Feb 21 2024 | 644.89 | 0.98 | 0.15% | 639.15 | 649.285 | 637.98 | 395,050 |
| Feb 20 2024 | 643.91 | -6.40 | -0.98% | 644.00 | 647.92 | 638.01 | 466,707 |
| Feb 16 2024 | 650.31 | -10.65 | -1.61% | 659.27 | 660.63 | 648.71 | 366,559 |
| Feb 15 2024 | 660.96 | 6.92 | 1.06% | 655.05 | 662.06 | 648.00 | 359,290 |
| Feb 14 2024 | 654.04 | 17.16 | 2.69% | 646.99 | 657.99 | 643.15 | 616,068 |
| Feb 13 2024 | 636.88 | -26.65 | -4.02% | 639.05 | 645.5723 | 629.58 | 726,669 |
| Feb 12 2024 | 663.53 | 13.18 | 2.03% | 650.35 | 673.68 | 650.35 | 527,703 |
| Feb 09 2024 | 650.35 | 3.35 | 0.52% | 647.65 | 653.0799 | 643.9294 | 363,437 |
| Feb 08 2024 | 647.00 | -5.73 | -0.88% | 651.77 | 656.12 | 644.3501 | 617,051 |
| Feb 07 2024 | 652.73 | -1.81 | -0.28% | 658.06 | 658.86 | 649.35 | 402,750 |
| Feb 06 2024 | 654.54 | 8.97 | 1.39% | 649.33 | 654.54 | 645.00 | 477,916 |
| Feb 05 2024 | 645.57 | -8.63 | -1.32% | 648.03 | 649.65 | 636.07 | 650,251 |
| Feb 02 2024 | 654.20 | 8.83 | 1.37% | 640.95 | 658.63 | 639.89 | 490,825 |
| Feb 01 2024 | 645.37 | 19.97 | 3.19% | 633.00 | 646.76 | 620.27 | 646,139 |
