Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 126.89 127.48 122.10 124.44 3,731,694 -2.22(-1.76%)
Jan 30, 2017 126.63 126.82 123.09 126.66 2,800,541 +0.50(+0.40%)
Jan 27, 2017 124.53 126.53 123.15 126.16 2,512,338 +1.18(+0.94%)
Jan 26, 2017 121.40 127.27 120.05 124.98 6,635,147 +12.59(+11.20%)
Jan 25, 2017 113.12 113.72 110.75 112.39 3,093,627 +0.64(+0.57%)
Jan 24, 2017 109.33 112.60 108.72 111.75 1,813,336 +3.44(+3.18%)
Jan 23, 2017 109.16 109.43 107.62 108.31 1,334,001 -1.06(-0.97%)
Jan 20, 2017 109.16 110.11 108.63 109.37 1,273,140 +0.73(+0.67%)
Jan 19, 2017 108.90 110.66 107.82 108.64 1,641,611 -0.56(-0.51%)
Jan 18, 2017 105.71 109.48 105.34 109.20 2,101,812 +3.73(+3.53%)
Jan 17, 2017 104.97 106.34 103.92 105.47 1,239,923 +0.18(+0.17%)
Jan 13, 2017 105.30 105.30 105.30 0 +0.50(+0.48%)
Jan 12, 2017 107.22 107.56 103.61 104.80 1,515,756 -2.68(-2.49%)
Jan 11, 2017 107.13 108.19 105.93 107.47 1,563,981 +0.35(+0.33%)
Jan 10, 2017 105.06 108.80 105.06 107.12 2,174,619 +2.70(+2.58%)
Jan 09, 2017 106.35 107.12 104.38 104.42 1,841,526 -3.17(-2.94%)
Jan 06, 2017 108.48 109.18 107.13 107.59 1,166,851 -0.76(-0.70%)
Jan 05, 2017 108.10 109.98 106.44 108.35 1,370,756 +0.27(+0.25%)
Jan 04, 2017 107.71 108.69 106.63 108.07 1,109,004 +0.55(+0.51%)
Jan 03, 2017 106.11 108.98 105.54 107.52 1,934,536 +3.67(+3.53%)
Dec 30, 2016 103.85 103.85 103.85 0 -1.10(-1.05%)
Dec 29, 2016 104.84 106.01 104.14 104.95 764,074 +0.48(+0.46%)
Dec 28, 2016 106.98 107.76 104.00 104.47 1,189,471 -2.33(-2.18%)
Dec 27, 2016 106.72 107.52 106.48 106.80 594,028 +0.51(+0.48%)
Dec 23, 2016 106.29 106.29 106.29 0 +1.18(+1.12%)
Dec 22, 2016 106.49 107.20 104.37 105.11 1,065,306 -1.59(-1.49%)
Dec 21, 2016 105.31 106.84 105.20 106.70 1,505,317 +1.21(+1.15%)
Dec 20, 2016 104.72 106.29 104.40 105.50 1,030,629 +0.96(+0.92%)
Dec 19, 2016 104.44 105.92 103.91 104.53 999,102 +0.55(+0.53%)
Dec 16, 2016 105.66 105.73 103.83 103.98 2,031,440 -1.41(-1.33%)
Dec 15, 2016 103.16 106.47 102.51 105.39 1,938,637 +2.05(+1.99%)
Dec 14, 2016 103.86 105.41 102.94 103.33 1,422,663 -1.23(-1.18%)
Dec 13, 2016 105.13 105.64 103.64 104.56 1,622,744 -0.72(-0.68%)
Dec 12, 2016 106.90 107.05 102.01 105.28 1,879,162 -0.95(-0.90%)
Dec 09, 2016 106.90 107.84 105.50 106.23 1,553,062 -0.30(-0.28%)
Dec 08, 2016 107.60 108.10 104.86 106.53 1,902,422 -0.81(-0.75%)
Dec 07, 2016 105.27 107.95 105.01 107.33 1,959,037 +1.92(+1.82%)
Dec 06, 2016 102.91 105.82 102.69 105.42 1,550,291 +1.83(+1.77%)
Dec 05, 2016 103.55 104.68 103.15 103.59 1,935,687 +0.45(+0.44%)
Dec 02, 2016 102.19 103.84 101.56 103.13 2,243,481 +0.55(+0.54%)
Dec 01, 2016 99.81 103.97 99.59 102.58 3,911,646 +3.13(+3.15%)
Nov 30, 2016 96.90 100.20 96.90 99.46 3,329,900 +4.73(+4.99%)
Nov 29, 2016 93.04 95.70 92.66 94.72 1,613,287 +0.11(+0.11%)
Nov 28, 2016 95.52 96.33 93.28 94.62 1,979,022 -1.90(-1.97%)
Nov 25, 2016 95.76 96.51 95.18 96.51 663,112 +0.76(+0.79%)
Nov 23, 2016 95.76 95.76 95.76 0 +3.24(+3.50%)
Nov 22, 2016 92.85 93.05 91.75 92.52 1,403,904 +0.20(+0.21%)
Nov 21, 2016 90.49 92.61 90.22 92.32 2,082,308 +2.86(+3.20%)
Nov 18, 2016 91.22 91.28 89.28 89.46 1,473,801 -1.26(-1.39%)
Nov 17, 2016 90.49 91.36 90.01 90.72 1,200,762 +0.11(+0.12%)
Nov 16, 2016 89.52 91.67 89.29 90.61 1,980,480 -1.99(-2.15%)
Nov 15, 2016 92.37 92.64 90.07 92.60 2,096,525 -0.54(-0.58%)
Nov 14, 2016 90.40 95.02 89.79 93.14 3,772,848 +3.43(+3.83%)
Nov 11, 2016 87.50 89.74 86.73 89.71 3,002,304 +1.67(+1.90%)
Nov 10, 2016 87.58 91.28 87.01 88.04 4,887,052 +0.63(+0.72%)
Nov 09, 2016 81.54 88.60 81.35 87.41 9,900,017 +12.78(+17.12%)
Nov 08, 2016 74.17 74.99 73.21 74.63 1,846,826 -0.24(-0.32%)
Nov 07, 2016 73.17 74.91 73.02 74.86 1,740,737 +3.89(+5.47%)
Nov 04, 2016 71.19 72.54 70.38 70.98 1,813,481 -0.13(-0.18%)
Nov 03, 2016 70.14 71.83 69.58 71.11 2,378,989 +1.35(+1.93%)
Nov 02, 2016 71.42 72.16 69.42 69.76 2,417,978 -2.08(-2.89%)
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.