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, 2013 49.59 50.74 49.55 50.62 1,516,223 +0.76(+1.52%)
Jan 30, 2013 51.21 51.25 49.65 49.86 1,481,370 -1.16(-2.27%)
Jan 29, 2013 51.06 51.53 50.74 51.02 1,150,660 -0.39(-0.76%)
Jan 28, 2013 50.98 51.84 49.91 51.41 1,511,063 +0.29(+0.57%)
Jan 25, 2013 49.28 51.25 49.19 51.12 2,704,155 +1.96(+3.99%)
Jan 24, 2013 49.19 51.50 46.67 49.16 5,330,323 -0.27(-0.55%)
Jan 23, 2013 48.93 49.52 48.47 49.43 2,057,019 +0.50(+1.02%)
Jan 22, 2013 50.03 50.12 48.30 48.93 3,447,421 -1.11(-2.22%)
Jan 18, 2013 49.25 50.37 49.25 50.04 1,438,890 +0.76(+1.54%)
Jan 17, 2013 48.81 49.72 48.74 49.28 1,672,363 +0.96(+1.99%)
Jan 16, 2013 48.50 48.96 47.67 48.32 1,687,884 -0.39(-0.80%)
Jan 15, 2013 47.30 49.07 47.17 48.71 1,889,975 +1.11(+2.33%)
Jan 14, 2013 47.55 47.96 47.19 47.60 1,198,655 +0.03(+0.06%)
Jan 11, 2013 48.40 48.46 46.83 47.57 1,828,790 -0.63(-1.31%)
Jan 10, 2013 48.85 48.90 47.72 48.20 1,829,743 -0.05(-0.10%)
Jan 09, 2013 48.58 49.06 48.12 48.25 1,664,721 +0.15(+0.31%)
Jan 08, 2013 48.70 48.83 47.76 48.10 1,922,644 -0.15(-0.31%)
Jan 07, 2013 48.47 48.66 47.79 48.25 1,667,634 -0.74(-1.51%)
Jan 04, 2013 48.32 49.73 47.52 48.99 2,529,346 +0.94(+1.96%)
Jan 03, 2013 47.97 48.39 47.08 48.05 2,468,312 +0.14(+0.29%)
Jan 02, 2013 48.24 48.38 46.71 47.91 3,288,226 +2.45(+5.39%)
Dec 31, 2012 42.68 45.83 42.63 45.46 1,877,559 +2.74(+6.41%)
Dec 28, 2012 43.55 43.62 42.56 42.72 1,651,544 -0.76(-1.75%)
Dec 27, 2012 44.44 44.48 42.46 43.48 1,568,188 -0.74(-1.67%)
Dec 26, 2012 44.76 45.20 44.18 44.22 1,039,734 -0.76(-1.69%)
Dec 24, 2012 44.62 45.46 44.16 44.98 765,934 +0.18(+0.40%)
Dec 21, 2012 43.90 45.05 43.11 44.80 4,083,261 -0.33(-0.73%)
Dec 20, 2012 44.75 45.18 44.47 45.13 1,759,098 +0.35(+0.78%)
Dec 19, 2012 44.82 45.48 43.95 44.78 2,605,524 +0.10(+0.22%)
Dec 18, 2012 42.91 44.75 42.86 44.68 2,516,854 +2.14(+5.03%)
Dec 17, 2012 42.58 42.77 42.03 42.54 1,710,824 +0.26(+0.61%)
Dec 14, 2012 42.44 42.69 42.00 42.28 933,760 -0.13(-0.31%)
Dec 13, 2012 43.17 43.60 41.67 42.41 1,750,912 -0.81(-1.87%)
Dec 12, 2012 43.96 44.00 43.11 43.22 1,474,286 +0.14(+0.32%)
Dec 11, 2012 43.56 44.24 42.90 43.08 2,337,814 -0.12(-0.28%)
Dec 10, 2012 42.62 43.40 42.51 43.20 1,315,709 +0.50(+1.17%)
Dec 07, 2012 43.04 43.47 42.48 42.70 1,437,762 +0.12(+0.28%)
Dec 06, 2012 42.48 42.72 41.64 42.58 1,501,672 +0.01(+0.02%)
Dec 05, 2012 42.31 43.34 41.91 42.57 2,516,346 +0.36(+0.85%)
Dec 04, 2012 41.54 42.64 40.26 42.21 3,017,769 +0.68(+1.64%)
Nov 30, 2012 41.28 41.65 40.48 41.53 2,190,718 +0.03(+0.07%)
Nov 29, 2012 41.40 41.96 40.51 41.50 2,493,709 +0.51(+1.24%)
Nov 28, 2012 39.77 41.00 38.82 40.99 2,502,831 +1.13(+2.83%)
Nov 27, 2012 41.00 41.40 39.74 39.86 1,887,844 -1.14(-2.78%)
Nov 26, 2012 40.93 41.18 40.64 41.00 1,246,925 -0.25(-0.61%)
Nov 23, 2012 41.11 41.38 40.74 41.25 570,384 +0.25(+0.61%)
Nov 21, 2012 40.25 41.66 40.25 41.00 1,776,850 +0.96(+2.40%)
Nov 20, 2012 40.11 40.65 39.72 40.04 1,524,269 -0.26(-0.65%)
Nov 19, 2012 39.77 40.87 39.74 40.30 1,853,336 +1.35(+3.47%)
Nov 16, 2012 38.02 39.49 37.64 38.95 2,465,119 +1.18(+3.12%)
Nov 15, 2012 39.01 39.70 37.31 37.77 3,618,706 -1.40(-3.57%)
Nov 14, 2012 41.24 41.41 39.03 39.17 3,293,614 -2.00(-4.86%)
Nov 13, 2012 40.05 41.54 39.64 41.17 1,957,687 +0.40(+0.98%)
Nov 12, 2012 40.13 41.50 39.99 40.77 2,333,883 +1.10(+2.77%)
Nov 09, 2012 38.71 41.03 38.71 39.67 2,824,288 +0.80(+2.06%)
Nov 08, 2012 40.32 40.50 38.38 38.87 2,600,624 -1.31(-3.26%)
Nov 07, 2012 40.48 41.31 39.42 40.18 2,855,821 -1.26(-3.04%)
Nov 06, 2012 41.40 41.78 40.82 41.44 1,486,353 +0.34(+0.83%)
Nov 05, 2012 41.41 41.46 40.30 41.10 2,066,745 +0.16(+0.39%)
Nov 02, 2012 42.64 42.89 40.88 40.94 2,555,401 -1.73(-4.05%)
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.