Skip to main content

United Rentals (NY: URI )

269.92 -2.69 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.930 6.190 5.480 5.580 0 -0.35(-5.90%)
Jan 29, 2009 6.400 6.400 5.860 5.930 684,945 -0.55(-8.49%)
Jan 28, 2009 6.100 6.530 5.950 6.480 858,114 +0.46(+7.64%)
Jan 27, 2009 5.860 6.100 5.770 6.020 394,567 +0.15(+2.56%)
Jan 26, 2009 5.770 6.200 5.670 5.870 486,222 +0.13(+2.26%)
Jan 23, 2009 5.600 5.940 5.220 5.740 649,067 -0.02(-0.35%)
Jan 22, 2009 5.940 6.100 5.660 5.760 727,909 -0.31(-5.11%)
Jan 21, 2009 5.740 6.100 5.650 6.070 775,616 +0.37(+6.49%)
Jan 20, 2009 6.330 6.340 5.640 5.700 1,016,062 -0.71(-11.08%)
Jan 16, 2009 6.650 6.760 6.000 6.410 991,238 -0.18(-2.73%)
Jan 15, 2009 6.550 6.680 6.140 6.590 913,770 +0.04(+0.61%)
Jan 14, 2009 7.110 7.110 6.510 6.550 709,251 -0.54(-7.62%)
Jan 13, 2009 7.300 7.430 6.990 7.090 800,210 -0.31(-4.19%)
Jan 12, 2009 8.070 8.220 7.250 7.400 620,580 -0.61(-7.62%)
Jan 09, 2009 8.650 8.670 8.010 8.010 695,115 -0.62(-7.18%)
Jan 08, 2009 8.680 8.685 8.350 8.630 526,118 -0.08(-0.92%)
Jan 07, 2009 9.080 9.170 8.300 8.710 695,492 -0.76(-8.03%)
Jan 06, 2009 8.700 9.490 8.610 9.470 745,207 +0.76(+8.73%)
Jan 05, 2009 8.910 9.020 8.470 8.710 704,324 -0.27(-3.01%)
Jan 02, 2009 9.250 9.500 8.930 8.980 0 -0.14(-1.54%)
Jan 01, 2009 8.770 9.250 8.590 9.120 0 +0.00(+0.00%)
Dec 31, 2008 8.770 9.250 8.590 9.120 617,394 +0.40(+4.59%)
Dec 30, 2008 7.920 8.800 7.920 8.720 649,394 +0.74(+9.27%)
Dec 29, 2008 8.320 8.325 7.800 7.980 488,893 -0.42(-5.00%)
Dec 26, 2008 8.230 8.480 8.090 8.400 512,928 +0.29(+3.58%)
Dec 24, 2008 8.080 8.470 7.880 8.110 368,665 +0.11(+1.37%)
Dec 23, 2008 8.260 8.470 7.880 8.000 800,926 -0.10(-1.23%)
Dec 22, 2008 7.810 8.400 7.671 8.100 588,141 -0.28(-3.34%)
Dec 19, 2008 8.520 9.090 8.200 8.380 1,656,667 +0.02(+0.24%)
Dec 18, 2008 7.850 8.410 7.850 8.360 1,208,817 +0.40(+5.03%)
Dec 17, 2008 7.010 8.190 6.730 7.960 1,653,763 +0.92(+13.07%)
Dec 16, 2008 6.200 7.040 6.200 7.040 791,242 +0.70(+11.04%)
Dec 15, 2008 7.090 7.100 6.150 6.340 1,063,199 -0.64(-9.17%)
Dec 12, 2008 6.600 7.050 6.540 6.980 671,431 +0.17(+2.50%)
Dec 11, 2008 6.950 7.290 6.700 6.810 750,589 -0.19(-2.71%)
Dec 10, 2008 7.150 7.590 6.831 7.000 1,296,628 -0.05(-0.71%)
Dec 09, 2008 6.920 7.590 6.800 7.050 874,714 +0.07(+1.00%)
Dec 08, 2008 6.700 7.240 6.640 6.980 1,198,830 +0.64(+10.09%)
Dec 05, 2008 6.000 6.340 5.690 6.340 1,135,765 +0.25(+4.11%)
Dec 04, 2008 7.100 7.220 5.390 6.090 1,985,918 -1.08(-15.06%)
Dec 03, 2008 6.640 7.170 5.880 7.170 1,482,493 +0.33(+4.82%)
Dec 02, 2008 6.620 7.500 6.410 6.840 973,120 +0.42(+6.54%)
Dec 01, 2008 7.870 7.890 6.400 6.420 1,172,275 -1.65(-20.45%)
Nov 28, 2008 7.510 8.120 7.500 8.070 354,552 +0.33(+4.26%)
Nov 26, 2008 6.700 7.770 6.260 7.740 1,086,258 +1.07(+16.04%)
Nov 25, 2008 5.610 6.710 5.530 6.670 1,165,320 +1.14(+20.61%)
Nov 24, 2008 4.760 5.630 4.750 5.530 907,033 +0.77(+16.18%)
Nov 21, 2008 4.640 4.920 4.320 4.760 1,137,684 +0.36(+8.18%)
Nov 20, 2008 4.910 5.110 4.390 4.400 1,172,621 -0.54(-10.93%)
Nov 19, 2008 5.560 5.840 4.940 4.940 989,710 -0.63(-11.31%)
Nov 18, 2008 5.900 5.900 5.230 5.570 893,003 -0.33(-5.59%)
Nov 17, 2008 6.220 6.410 5.840 5.900 848,984 -0.36(-5.75%)
Nov 14, 2008 6.580 6.730 6.260 6.260 0 -0.40(-6.01%)
Nov 13, 2008 6.600 6.660 6.270 6.660 1,240,783 +0.12(+1.83%)
Nov 12, 2008 7.060 7.130 6.420 6.540 771,828 -0.66(-9.17%)
Nov 11, 2008 7.760 7.850 7.010 7.200 1,256,797 -0.65(-8.28%)
Nov 10, 2008 8.440 8.480 7.520 7.850 1,721,799 -0.40(-4.85%)
Nov 07, 2008 8.570 8.870 7.750 8.250 961,645 -0.38(-4.40%)
Nov 06, 2008 9.230 9.500 8.590 8.630 1,439,363 -0.93(-9.73%)
Nov 05, 2008 10.24 10.24 9.560 9.560 1,003,504 -0.83(-7.99%)
Nov 04, 2008 10.51 10.54 9.950 10.39 1,826,755 +0.05(+0.48%)
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.