Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.164 8.292 7.879 7.879 1,755,760 -0.31(-3.84%)
Jan 28, 2010 8.203 8.302 8.046 8.194 2,393,426 -0.01(-0.12%)
Jan 27, 2010 8.351 8.367 8.125 8.203 2,443,840 -0.16(-1.88%)
Jan 26, 2010 8.449 8.626 8.292 8.361 1,022,581 -0.12(-1.39%)
Jan 25, 2010 8.420 8.607 8.223 8.479 3,651,830 +0.13(+1.53%)
Jan 22, 2010 8.587 8.725 8.312 8.351 4,230,031 -0.30(-3.52%)
Jan 21, 2010 9.128 9.128 8.587 8.656 2,530,729 -0.44(-4.86%)
Jan 20, 2010 9.049 9.128 8.853 9.099 1,490,007 -0.03(-0.32%)
Jan 19, 2010 9.040 9.172 8.951 9.128 1,961,397 +0.14(+1.53%)
Jan 15, 2010 8.882 8.990 8.990 8.990 1,711,005 +0.16(+1.78%)
Jan 14, 2010 8.823 8.853 8.725 8.833 1,120,277 +0.02(+0.22%)
Jan 13, 2010 9.010 9.059 8.705 8.813 3,705,055 -0.18(-1.97%)
Jan 12, 2010 9.148 9.167 8.818 8.990 1,694,271 -0.16(-1.72%)
Jan 11, 2010 9.453 9.492 9.138 9.148 1,596,892 -0.28(-2.92%)
Jan 08, 2010 9.620 9.689 9.364 9.423 1,422,229 -0.22(-2.24%)
Jan 07, 2010 9.708 9.817 9.571 9.640 2,086,862 -0.13(-1.31%)
Jan 06, 2010 9.738 9.807 9.531 9.767 1,090,714 +0.00(+0.00%)
Jan 05, 2010 9.876 9.876 9.640 9.767 1,483,481 -0.11(-1.10%)
Jan 04, 2010 9.758 9.964 9.630 9.876 1,720,570 +0.23(+2.34%)
Dec 31, 2009 9.826 9.649 9.649 9.649 792,775 -0.18(-1.80%)
Dec 30, 2009 9.758 9.886 9.571 9.826 908,525 -0.07(-0.70%)
Dec 29, 2009 9.984 10.04 9.866 9.895 517,316 -0.08(-0.79%)
Dec 28, 2009 10.15 10.20 9.856 9.974 528,716 -0.12(-1.17%)
Dec 24, 2009 10.02 10.15 9.964 10.09 340,354 +0.03(+0.29%)
Dec 23, 2009 9.984 10.12 9.797 10.06 627,844 +0.04(+0.39%)
Dec 22, 2009 9.895 10.06 9.846 10.02 726,917 +0.24(+2.41%)
Dec 21, 2009 9.777 9.876 9.659 9.787 681,750 +0.17(+1.74%)
Dec 18, 2009 9.669 9.669 9.384 9.620 1,310,990 +0.10(+1.03%)
Dec 17, 2009 9.659 9.826 9.408 9.522 659,623 -0.28(-2.81%)
Dec 16, 2009 9.945 10.01 9.674 9.797 839,163 +0.01(+0.10%)
Dec 15, 2009 9.738 9.994 9.699 9.787 605,836 -0.02(-0.20%)
Dec 14, 2009 9.848 9.974 9.738 9.807 366,417 -0.05(-0.50%)
Dec 11, 2009 9.699 9.945 9.669 9.856 976,383 +0.28(+2.87%)
Dec 10, 2009 9.718 9.817 9.463 9.581 744,749 -0.06(-0.61%)
Dec 09, 2009 9.649 9.679 9.177 9.640 791,674 +0.00(+0.00%)
Dec 08, 2009 9.649 9.777 9.433 9.640 887,831 -0.17(-1.71%)
Dec 07, 2009 9.364 9.876 9.335 9.807 1,396,305 +0.47(+5.06%)
Dec 04, 2009 9.512 9.640 9.167 9.335 1,277,204 +0.09(+0.96%)
Dec 03, 2009 9.266 9.590 9.138 9.246 945,246 +0.07(+0.75%)
Dec 02, 2009 9.059 9.443 9.059 9.177 980,971 +0.10(+1.08%)
Dec 01, 2009 9.197 9.325 8.971 9.079 718,142 +0.01(+0.11%)
Nov 30, 2009 9.000 9.128 8.754 9.069 780,325 +0.03(+0.33%)
Nov 27, 2009 9.138 9.325 8.902 9.040 357,810 -0.40(-4.27%)
Nov 25, 2009 8.981 9.512 8.971 9.443 991,281 +0.34(+3.78%)
Nov 24, 2009 9.335 9.345 8.705 9.099 2,839,715 -0.27(-2.84%)
Nov 23, 2009 9.541 9.708 9.295 9.364 1,557,783 -0.12(-1.24%)
Nov 20, 2009 9.285 9.610 8.931 9.482 2,214,797 +0.10(+1.05%)
Nov 19, 2009 9.423 9.492 9.108 9.384 1,725,535 -0.05(-0.52%)
Nov 18, 2009 9.246 9.630 9.099 9.433 1,445,458 +0.24(+2.57%)
Nov 17, 2009 9.148 9.325 8.951 9.197 734,078 +0.05(+0.54%)
Nov 16, 2009 9.413 9.571 9.049 9.148 2,358,232 +0.37(+4.26%)
Nov 13, 2009 8.558 8.872 8.518 8.774 1,693,935 +0.23(+2.65%)
Nov 12, 2009 8.538 8.685 8.469 8.548 3,927,525 -0.02(-0.23%)
Nov 11, 2009 8.656 8.744 8.479 8.567 6,739,886 -0.18(-2.02%)
Nov 10, 2009 8.843 9.108 8.617 8.744 3,509,623 -0.96(-9.93%)
Nov 09, 2009 9.640 9.915 9.561 9.708 540,306 +0.17(+1.75%)
Nov 06, 2009 9.374 9.689 9.319 9.541 358,203 +0.30(+3.30%)
Nov 05, 2009 9.197 9.620 9.138 9.236 445,500 +0.12(+1.29%)
Nov 04, 2009 9.384 9.492 9.108 9.118 499,961 -0.15(-1.59%)
Nov 03, 2009 8.922 9.285 8.892 9.266 754,094 +0.30(+3.29%)
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.