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 (%)
Dec 30, 2005 23.40 23.40 22.78 23.01 634,993 -0.38(-1.64%)
Dec 29, 2005 23.48 23.61 23.39 23.39 357,755 -0.19(-0.79%)
Dec 28, 2005 23.49 23.66 23.35 23.58 378,495 +0.11(+0.46%)
Dec 27, 2005 23.55 23.71 23.26 23.47 521,841 -0.08(-0.33%)
Dec 23, 2005 23.61 23.71 23.53 23.55 625,640 -0.02(-0.08%)
Dec 22, 2005 23.64 23.80 23.29 23.57 963,774 -0.05(-0.21%)
Dec 21, 2005 23.46 23.96 23.42 23.62 592,701 +0.25(+1.05%)
Dec 20, 2005 23.27 23.58 23.03 23.37 506,083 +0.17(+0.72%)
Dec 19, 2005 23.61 23.61 23.17 23.20 456,776 -0.44(-1.87%)
Dec 16, 2005 23.80 23.90 23.46 23.65 1,010,743 -0.05(-0.21%)
Dec 15, 2005 23.66 23.75 23.55 23.70 627,978 +0.05(+0.21%)
Dec 14, 2005 23.67 23.73 23.52 23.65 539,225 +0.04(+0.17%)
Dec 13, 2005 23.97 24.03 23.57 23.61 776,611 -0.41(-1.72%)
Dec 12, 2005 23.71 24.22 23.63 24.02 799,079 +0.38(+1.62%)
Dec 09, 2005 23.60 23.80 23.21 23.64 493,477 +0.03(+0.12%)
Dec 08, 2005 23.38 23.81 23.16 23.61 724,864 +0.30(+1.27%)
Dec 07, 2005 23.21 23.70 23.09 23.31 1,095,734 +0.05(+0.21%)
Dec 06, 2005 21.60 23.91 21.55 23.26 2,975,095 +1.69(+7.84%)
Dec 05, 2005 21.34 21.60 21.08 21.57 973,229 +0.30(+1.39%)
Dec 02, 2005 21.52 21.64 21.10 21.28 507,405 -0.22(-1.01%)
Dec 01, 2005 20.90 21.50 20.81 21.49 638,856 +0.68(+3.26%)
Nov 30, 2005 20.87 21.03 20.66 20.81 306,923 -0.08(-0.38%)
Nov 29, 2005 20.56 20.93 20.51 20.89 466,536 +0.52(+2.56%)
Nov 28, 2005 20.76 20.77 20.07 20.37 445,796 -0.35(-1.71%)
Nov 25, 2005 20.61 20.77 20.38 20.73 42,393 +0.13(+0.62%)
Nov 23, 2005 20.66 20.99 20.57 20.60 388,864 -0.18(-0.85%)
Nov 22, 2005 20.93 21.03 20.75 20.77 409,400 -0.29(-1.35%)
Nov 21, 2005 20.75 21.14 20.46 21.06 557,525 +0.35(+1.71%)
Nov 18, 2005 20.64 20.76 20.41 20.71 846,352 +0.28(+1.35%)
Nov 17, 2005 19.67 20.54 19.60 20.43 920,364 +0.95(+4.90%)
Nov 16, 2005 19.97 20.05 19.43 19.48 614,355 -0.50(-2.51%)
Nov 15, 2005 20.06 20.42 19.67 19.98 511,979 -0.06(-0.29%)
Nov 14, 2005 20.14 20.14 19.79 20.04 277,441 -0.10(-0.49%)
Nov 11, 2005 20.14 20.20 19.89 20.14 253,956 +0.00(+0.00%)
Nov 10, 2005 19.62 20.16 19.28 20.14 571,148 +0.55(+2.81%)
Nov 09, 2005 19.60 19.92 19.44 19.58 678,200 +0.00(+0.00%)
Nov 08, 2005 19.76 19.87 19.53 19.58 377,478 -0.35(-1.78%)
Nov 07, 2005 19.81 19.97 19.61 19.94 582,941 +0.14(+0.70%)
Nov 04, 2005 19.82 19.90 19.57 19.80 327,663 -0.02(-0.10%)
Nov 03, 2005 19.67 19.90 19.57 19.82 572,469 +0.25(+1.26%)
Nov 02, 2005 19.32 19.63 19.18 19.57 1,157,851 +0.26(+1.32%)
Nov 01, 2005 19.24 19.37 18.41 19.32 1,504,220 +0.07(+0.36%)
Oct 31, 2005 18.65 19.52 18.42 19.25 1,035,752 +0.70(+3.76%)
Oct 28, 2005 17.75 18.56 17.75 18.55 608,764 +0.84(+4.72%)
Oct 27, 2005 17.97 18.01 17.48 17.72 333,864 -0.30(-1.64%)
Oct 26, 2005 18.18 18.55 17.88 18.01 490,732 -0.17(-0.92%)
Oct 25, 2005 18.18 18.19 17.95 18.18 362,533 -0.07(-0.38%)
Oct 24, 2005 17.72 18.45 17.72 18.25 693,043 +0.53(+3.00%)
Oct 21, 2005 17.66 17.96 17.55 17.72 303,568 +0.07(+0.39%)
Oct 20, 2005 17.96 17.97 17.40 17.65 590,871 -0.18(-0.99%)
Oct 19, 2005 17.08 17.85 16.78 17.82 823,783 +0.50(+2.90%)
Oct 18, 2005 17.55 17.74 17.25 17.32 549,392 -0.19(-1.07%)
Oct 17, 2005 17.54 17.75 17.19 17.51 661,425 -0.08(-0.45%)
Oct 14, 2005 17.48 17.68 17.16 17.59 699,651 +0.12(+0.68%)
Oct 13, 2005 17.41 17.55 17.23 17.47 768,274 +0.07(+0.40%)
Oct 12, 2005 17.51 17.79 17.31 17.40 524,179 -0.14(-0.79%)
Oct 11, 2005 18.09 18.10 17.45 17.54 816,870 -0.45(-2.51%)
Oct 10, 2005 18.20 18.65 17.90 17.99 508,116 -0.10(-0.54%)
Oct 07, 2005 17.86 18.20 17.83 18.09 538,514 +0.23(+1.27%)
Oct 06, 2005 17.99 18.13 17.71 17.86 601,037 -0.07(-0.38%)
Oct 05, 2005 18.86 18.96 17.93 17.93 634,281 -0.91(-4.85%)
Oct 04, 2005 19.53 19.92 18.85 18.85 671,287 -0.68(-3.48%)
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.