Skip to main content

United Rentals (NY: URI )

242.91 +1.84 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.24 29.47 29.00 29.31 1,196,300 +0.08(+0.27%)
Jan 30, 2006 28.85 29.30 28.50 29.23 1,487,300 +0.19(+0.65%)
Jan 27, 2006 28.81 29.10 28.46 29.04 2,655,500 +0.24(+0.83%)
Jan 26, 2006 26.05 28.93 26.05 28.80 3,803,500 +3.50(+13.83%)
Jan 25, 2006 25.11 25.35 25.00 25.30 449,800 +0.20(+0.80%)
Jan 24, 2006 25.14 25.20 24.82 25.10 769,800 -0.01(-0.04%)
Jan 23, 2006 25.05 25.30 24.95 25.11 661,200 +0.11(+0.44%)
Jan 20, 2006 25.76 25.76 24.72 25.00 1,114,900 -0.64(-2.50%)
Jan 19, 2006 24.93 25.87 24.91 25.64 957,400 +0.74(+2.97%)
Jan 18, 2006 24.89 25.00 24.80 24.90 635,200 -0.05(-0.20%)
Jan 17, 2006 24.95 24.99 24.62 24.95 490,200 -0.07(-0.28%)
Jan 13, 2006 25.05 25.18 24.87 25.02 703,300 +0.02(+0.08%)
Jan 12, 2006 24.95 25.11 24.82 25.00 753,900 +0.06(+0.24%)
Jan 11, 2006 25.00 25.02 24.73 24.94 720,800 -0.04(-0.16%)
Jan 10, 2006 24.12 25.00 23.98 24.98 939,400 +0.87(+3.61%)
Jan 09, 2006 23.84 24.20 23.75 24.11 669,600 +0.31(+1.30%)
Jan 06, 2006 23.99 23.99 23.58 23.80 395,800 -0.04(-0.17%)
Jan 05, 2006 23.67 23.90 23.57 23.84 752,500 +0.10(+0.42%)
Jan 04, 2006 23.81 23.94 23.52 23.74 623,100 -0.08(-0.34%)
Jan 03, 2006 23.59 23.87 23.07 23.82 728,200 +0.43(+1.84%)
Dec 30, 2005 23.79 23.79 23.16 23.39 624,600 -0.39(-1.64%)
Dec 29, 2005 23.87 24.00 23.78 23.78 351,900 -0.19(-0.79%)
Dec 28, 2005 23.88 24.05 23.74 23.97 372,300 +0.11(+0.46%)
Dec 27, 2005 23.94 24.10 23.65 23.86 513,300 -0.08(-0.33%)
Dec 23, 2005 24.00 24.10 23.92 23.94 615,400 -0.02(-0.08%)
Dec 22, 2005 24.03 24.20 23.68 23.96 948,000 -0.05(-0.21%)
Dec 21, 2005 23.85 24.36 23.81 24.01 583,000 +0.25(+1.05%)
Dec 20, 2005 23.66 23.97 23.41 23.76 497,800 +0.17(+0.72%)
Dec 19, 2005 24.00 24.00 23.56 23.59 449,300 -0.45(-1.87%)
Dec 16, 2005 24.20 24.30 23.85 24.04 994,200 -0.05(-0.21%)
Dec 15, 2005 24.05 24.15 23.95 24.09 617,700 +0.05(+0.21%)
Dec 14, 2005 24.06 24.12 23.91 24.04 530,400 +0.04(+0.17%)
Dec 13, 2005 24.37 24.43 23.96 24.00 763,900 -0.42(-1.72%)
Dec 12, 2005 24.10 24.62 24.02 24.42 786,000 +0.39(+1.62%)
Dec 09, 2005 23.99 24.20 23.60 24.03 485,400 +0.03(+0.13%)
Dec 08, 2005 23.77 24.21 23.55 24.00 713,000 +0.30(+1.27%)
Dec 07, 2005 23.60 24.09 23.47 23.70 1,077,800 +0.05(+0.21%)
Dec 06, 2005 21.96 24.31 21.91 23.65 2,926,400 +1.72(+7.84%)
Dec 05, 2005 21.70 21.96 21.43 21.93 957,300 +0.30(+1.39%)
Dec 02, 2005 21.88 22.00 21.45 21.63 499,100 -0.22(-1.01%)
Dec 01, 2005 21.25 21.86 21.16 21.85 628,400 +0.69(+3.26%)
Nov 30, 2005 21.22 21.38 21.00 21.16 301,900 -0.08(-0.38%)
Nov 29, 2005 20.90 21.28 20.85 21.24 458,900 +0.53(+2.56%)
Nov 28, 2005 21.11 21.12 20.40 20.71 438,500 -0.36(-1.71%)
Nov 25, 2005 20.95 21.12 20.72 21.07 41,700 +0.13(+0.62%)
Nov 23, 2005 21.00 21.34 20.91 20.94 382,500 -0.18(-0.85%)
Nov 22, 2005 21.28 21.38 21.10 21.12 402,700 -0.29(-1.35%)
Nov 21, 2005 21.10 21.49 20.80 21.41 548,400 +0.36(+1.71%)
Nov 18, 2005 20.98 21.11 20.75 21.05 832,500 +0.28(+1.35%)
Nov 17, 2005 20.00 20.88 19.93 20.77 905,300 +0.97(+4.90%)
Nov 16, 2005 20.30 20.38 19.75 19.80 604,300 -0.51(-2.51%)
Nov 15, 2005 20.39 20.76 20.00 20.31 503,600 -0.06(-0.29%)
Nov 14, 2005 20.47 20.48 20.12 20.37 272,900 -0.10(-0.49%)
Nov 11, 2005 20.47 20.54 20.22 20.47 249,800 +0.00(+0.00%)
Nov 10, 2005 19.95 20.50 19.60 20.47 561,800 +0.56(+2.81%)
Nov 09, 2005 19.93 20.25 19.76 19.91 667,100 +0.00(+0.00%)
Nov 08, 2005 20.09 20.20 19.85 19.91 371,300 -0.36(-1.78%)
Nov 07, 2005 20.14 20.30 19.94 20.27 573,400 +0.14(+0.70%)
Nov 04, 2005 20.15 20.23 19.90 20.13 322,300 -0.02(-0.10%)
Nov 03, 2005 20.00 20.23 19.90 20.15 563,100 +0.25(+1.26%)
Nov 02, 2005 19.64 19.96 19.50 19.90 1,138,900 +0.26(+1.32%)
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.