Skip to main content

United Rentals (NY: URI )

241.07 -6.92 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.13 10.49 10.10 10.33 200,400 +0.10(+0.98%)
Jan 30, 2003 10.55 10.55 10.04 10.23 405,600 -0.28(-2.66%)
Jan 29, 2003 10.05 10.75 9.900 10.51 399,600 +0.26(+2.54%)
Jan 28, 2003 10.20 10.49 10.18 10.25 706,300 +0.20(+1.99%)
Jan 27, 2003 10.44 10.44 9.910 10.05 338,700 -0.39(-3.74%)
Jan 24, 2003 10.47 10.50 10.09 10.44 280,700 -0.03(-0.29%)
Jan 23, 2003 10.50 10.78 10.40 10.47 348,600 -0.15(-1.41%)
Jan 22, 2003 11.06 11.10 10.55 10.62 258,000 -0.54(-4.84%)
Jan 21, 2003 11.27 11.45 11.14 11.16 240,600 -0.01(-0.09%)
Jan 17, 2003 11.23 11.35 11.00 11.17 279,100 -0.09(-0.80%)
Jan 16, 2003 11.42 11.70 11.20 11.26 690,800 -0.66(-5.54%)
Jan 15, 2003 11.97 12.04 11.45 11.92 919,200 -0.35(-2.85%)
Jan 14, 2003 12.15 12.38 12.00 12.27 316,700 +0.09(+0.74%)
Jan 13, 2003 12.58 12.60 12.00 12.18 263,700 -0.20(-1.62%)
Jan 10, 2003 12.30 12.50 12.25 12.38 381,900 +0.06(+0.49%)
Jan 09, 2003 11.96 12.41 11.90 12.32 414,600 +0.37(+3.10%)
Jan 08, 2003 12.15 12.24 11.90 11.95 267,500 -0.23(-1.89%)
Jan 07, 2003 11.95 12.38 11.95 12.18 591,600 +0.23(+1.92%)
Jan 06, 2003 11.49 11.95 11.42 11.95 352,000 +0.51(+4.46%)
Jan 03, 2003 12.22 12.22 11.42 11.44 535,700 -0.81(-6.61%)
Jan 02, 2003 10.80 12.47 10.80 12.25 1,008,000 +1.49(+13.85%)
Dec 31, 2002 10.54 10.86 10.26 10.76 394,300 +0.12(+1.13%)
Dec 30, 2002 10.10 10.64 10.06 10.64 321,500 +0.57(+5.66%)
Dec 27, 2002 10.20 10.36 9.990 10.07 409,400 -0.13(-1.27%)
Dec 26, 2002 10.18 10.41 9.900 10.20 339,700 +0.06(+0.59%)
Dec 24, 2002 10.45 10.46 10.06 10.14 321,600 -0.41(-3.89%)
Dec 23, 2002 10.11 10.55 10.10 10.55 446,900 +0.40(+3.94%)
Dec 20, 2002 9.500 10.15 9.400 10.15 707,900 +0.64(+6.73%)
Dec 19, 2002 9.430 9.640 9.200 9.510 601,600 +0.09(+0.96%)
Dec 18, 2002 9.070 9.600 9.000 9.420 420,400 +0.31(+3.40%)
Dec 17, 2002 8.790 9.250 8.660 9.110 703,600 +0.28(+3.17%)
Dec 16, 2002 8.360 8.830 8.260 8.830 342,700 +0.57(+6.90%)
Dec 13, 2002 8.850 8.850 8.250 8.260 311,400 -0.74(-8.22%)
Dec 12, 2002 9.000 9.200 8.870 9.000 483,400 +0.30(+3.45%)
Dec 11, 2002 8.590 8.710 8.400 8.700 291,200 +0.01(+0.12%)
Dec 10, 2002 8.850 8.860 8.500 8.690 414,900 -0.02(-0.23%)
Dec 09, 2002 9.300 9.300 8.200 8.710 1,056,000 -0.59(-6.34%)
Dec 06, 2002 9.440 9.680 9.160 9.300 390,200 -0.24(-2.52%)
Dec 05, 2002 10.15 10.15 9.500 9.540 301,200 -0.61(-6.01%)
Dec 04, 2002 9.730 10.17 9.450 10.15 283,400 +0.42(+4.32%)
Dec 03, 2002 10.03 10.04 9.700 9.730 260,100 -0.40(-3.95%)
Dec 02, 2002 9.790 10.24 9.790 10.13 362,000 +0.44(+4.54%)
Nov 29, 2002 9.950 9.960 9.600 9.690 108,700 -0.16(-1.62%)
Nov 27, 2002 9.570 10.19 9.570 9.850 423,100 +0.50(+5.35%)
Nov 26, 2002 9.840 9.930 9.310 9.350 351,600 -0.32(-3.31%)
Nov 25, 2002 10.20 10.60 9.550 9.670 505,900 -0.44(-4.35%)
Nov 22, 2002 9.560 10.26 9.560 10.11 717,200 +0.35(+3.59%)
Nov 21, 2002 8.950 10.05 8.950 9.760 688,200 +0.81(+9.05%)
Nov 20, 2002 9.050 9.220 8.950 8.950 269,000 -0.15(-1.65%)
Nov 19, 2002 9.050 9.300 8.960 9.100 346,300 -0.05(-0.55%)
Nov 18, 2002 8.890 9.240 8.890 9.150 518,800 +0.25(+2.81%)
Nov 15, 2002 8.830 8.900 8.500 8.900 696,500 -0.03(-0.34%)
Nov 14, 2002 8.590 9.090 8.300 8.930 750,900 +0.44(+5.18%)
Nov 13, 2002 7.530 8.510 7.350 8.490 886,500 +0.76(+9.83%)
Nov 12, 2002 7.370 7.900 7.300 7.730 394,500 +0.38(+5.17%)
Nov 11, 2002 7.400 7.700 7.110 7.350 1,373,900 -0.15(-2.00%)
Nov 08, 2002 7.250 7.650 7.250 7.500 1,220,100 +0.25(+3.45%)
Nov 07, 2002 7.400 7.600 7.110 7.250 425,100 -0.05(-0.68%)
Nov 06, 2002 7.100 7.530 7.020 7.300 978,300 +0.30(+4.29%)
Nov 05, 2002 7.030 7.150 6.950 7.000 1,112,700 +0.25(+3.70%)
Nov 04, 2002 6.250 6.900 6.220 6.750 879,800 +0.57(+9.22%)
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.