Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

674.27 -7.44 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.868 6.123 5.593 5.947 2,243,065 -0.35(-5.61%)
Apr 29, 2009 6.005 6.467 5.898 6.300 1,619,658 +0.30(+5.07%)
Apr 28, 2009 5.829 6.153 5.701 5.996 1,236,036 +0.10(+1.66%)
Apr 27, 2009 5.907 6.025 5.770 5.898 1,174,230 -0.06(-0.99%)
Apr 24, 2009 5.642 6.123 5.584 5.956 1,240,796 +0.35(+6.30%)
Apr 23, 2009 5.593 5.706 5.417 5.603 1,443,237 +0.14(+2.51%)
Apr 22, 2009 4.995 5.534 4.926 5.466 1,150,339 +0.43(+8.58%)
Apr 21, 2009 4.877 5.191 4.838 5.034 852,673 +0.13(+2.60%)
Apr 20, 2009 5.240 5.240 4.749 4.906 1,121,527 -0.46(-8.59%)
Apr 17, 2009 5.103 5.436 5.103 5.368 851,283 +0.28(+5.60%)
Apr 16, 2009 4.955 5.171 4.867 5.083 1,082,006 +0.20(+4.02%)
Apr 15, 2009 4.926 5.044 4.749 4.887 658,709 -0.07(-1.39%)
Apr 14, 2009 4.779 5.290 4.691 4.955 1,554,680 +0.15(+3.06%)
Apr 13, 2009 4.504 4.857 4.377 4.808 1,193,470 +0.22(+4.70%)
Apr 09, 2009 4.494 4.592 4.170 4.592 1,122,973 +0.48(+11.69%)
Apr 08, 2009 3.984 4.288 3.984 4.112 641,811 +0.13(+3.20%)
Apr 07, 2009 4.210 4.249 3.984 3.984 1,132,759 -0.29(-6.88%)
Apr 06, 2009 4.534 4.534 4.229 4.278 916,240 -0.23(-5.01%)
Apr 03, 2009 4.612 4.612 4.278 4.504 753,680 -0.08(-1.71%)
Apr 02, 2009 4.327 4.808 4.288 4.583 1,840,362 +0.37(+8.86%)
Apr 01, 2009 4.043 4.318 3.915 4.210 1,027,162 +0.08(+1.90%)
Mar 31, 2009 4.200 4.269 3.974 4.131 927,028 +0.02(+0.48%)
Mar 30, 2009 4.514 4.514 4.072 4.112 1,456,450 +0.01(+0.24%)
Mar 26, 2009 3.729 4.102 3.582 4.102 1,265,111 +0.44(+12.06%)
Mar 25, 2009 3.699 3.915 3.454 3.660 1,254,980 -0.03(-0.80%)
Mar 24, 2009 3.856 3.902 3.690 3.690 1,099,702 -0.34(-8.52%)
Mar 23, 2009 3.856 4.033 3.798 4.033 902,726 +0.38(+10.48%)
Mar 20, 2009 3.925 3.964 3.582 3.650 1,056,934 -0.32(-8.15%)
Mar 19, 2009 3.925 4.023 3.896 3.974 1,009,784 +0.11(+2.79%)
Mar 18, 2009 3.621 3.935 3.621 3.866 1,140,619 +0.24(+6.49%)
Mar 17, 2009 3.434 3.680 3.327 3.631 777,761 +0.21(+6.02%)
Mar 16, 2009 3.444 3.562 3.366 3.425 821,696 +0.05(+1.45%)
Mar 13, 2009 3.484 3.523 3.101 3.376 0 -0.08(-2.27%)
Mar 12, 2009 3.120 3.464 2.915 3.454 1,039,528 +0.31(+10.00%)
Mar 11, 2009 3.189 3.238 3.062 3.140 2,112,447 -0.09(-2.74%)
Mar 10, 2009 3.003 3.582 3.003 3.228 2,165,615 +0.26(+8.58%)
Mar 09, 2009 3.111 3.268 2.924 2.973 1,454,753 -0.13(-4.11%)
Mar 06, 2009 3.101 3.258 2.473 3.101 0 -0.04(-1.25%)
Mar 05, 2009 3.101 3.385 2.993 3.140 2,548,373 -0.04(-1.23%)
Mar 04, 2009 3.434 3.611 3.013 3.179 1,811,277 -0.53(-14.29%)
Mar 02, 2009 3.876 3.906 3.690 3.709 894,497 -0.26(-6.67%)
Feb 27, 2009 4.023 4.170 3.739 3.974 0 -0.14(-3.34%)
Feb 26, 2009 4.641 4.641 3.817 4.112 2,115,588 +0.00(+0.00%)
Feb 25, 2009 4.416 4.612 3.935 4.112 852,800 -0.32(-7.30%)
Feb 24, 2009 4.367 4.583 4.367 4.435 779,516 +0.14(+3.20%)
Feb 23, 2009 4.563 4.563 4.249 4.298 826,080 -0.31(-6.81%)
Feb 20, 2009 4.524 4.691 4.357 4.612 576,849 -0.01(-0.21%)
Feb 19, 2009 5.112 5.112 4.612 4.622 630,024 -0.30(-6.18%)
Feb 18, 2009 4.877 4.955 4.622 4.926 670,601 +0.16(+3.29%)
Feb 17, 2009 5.024 5.083 4.769 4.769 575,822 -0.39(-7.60%)
Feb 13, 2009 5.387 5.397 5.152 5.162 493,726 -0.27(-5.05%)
Feb 12, 2009 5.299 5.495 5.132 5.436 875,881 +0.12(+2.21%)
Feb 11, 2009 5.633 5.633 5.220 5.319 1,050,385 +0.28(+5.65%)
Feb 10, 2009 5.564 5.682 4.985 5.034 821,884 -0.57(-10.16%)
Feb 09, 2009 5.750 5.770 5.544 5.603 394,129 -0.19(-3.22%)
Feb 06, 2009 5.446 5.809 5.427 5.790 736,002 +0.37(+6.88%)
Feb 05, 2009 5.260 5.515 5.171 5.417 574,981 +0.11(+2.03%)
Feb 04, 2009 5.348 5.534 5.279 5.309 601,519 -0.02(-0.37%)
Feb 03, 2009 5.083 5.417 4.965 5.328 628,223 +0.15(+2.84%)
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.