Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.780 9.604 9.604 9.604 796,517 -0.18(-1.80%)
Dec 30, 2009 9.712 9.839 9.526 9.780 912,813 -0.07(-0.70%)
Dec 29, 2009 9.937 9.996 9.819 9.849 519,758 -0.08(-0.79%)
Dec 28, 2009 10.10 10.15 9.810 9.927 531,212 -0.12(-1.17%)
Dec 24, 2009 9.976 10.10 9.917 10.04 341,961 +0.03(+0.29%)
Dec 23, 2009 9.937 10.07 9.751 10.02 630,807 +0.04(+0.39%)
Dec 22, 2009 9.849 10.02 9.800 9.976 730,349 +0.23(+2.41%)
Dec 21, 2009 9.731 9.829 9.614 9.741 684,968 +0.17(+1.74%)
Dec 18, 2009 9.624 9.624 9.340 9.575 1,317,179 +0.10(+1.03%)
Dec 17, 2009 9.614 9.780 9.364 9.477 662,737 -0.27(-2.81%)
Dec 16, 2009 9.898 9.966 9.629 9.751 843,124 +0.01(+0.10%)
Dec 15, 2009 9.692 9.947 9.653 9.741 608,695 -0.02(-0.20%)
Dec 14, 2009 9.802 9.927 9.692 9.761 368,146 -0.05(-0.50%)
Dec 11, 2009 9.653 9.898 9.624 9.810 980,991 +0.27(+2.87%)
Dec 10, 2009 9.673 9.771 9.418 9.536 748,265 -0.06(-0.61%)
Dec 09, 2009 9.604 9.633 9.134 9.594 795,411 +0.00(+0.00%)
Dec 08, 2009 9.604 9.731 9.389 9.594 892,022 -0.17(-1.71%)
Dec 07, 2009 9.320 9.829 9.291 9.761 1,402,896 +0.47(+5.06%)
Dec 04, 2009 9.467 9.594 9.124 9.291 1,283,233 +0.09(+0.96%)
Dec 03, 2009 9.222 9.545 9.095 9.203 949,708 +0.07(+0.75%)
Dec 02, 2009 9.017 9.399 9.017 9.134 985,601 +0.10(+1.08%)
Dec 01, 2009 9.154 9.281 8.929 9.036 721,532 +0.01(+0.11%)
Nov 30, 2009 8.958 9.085 8.713 9.026 784,008 +0.03(+0.33%)
Nov 27, 2009 9.095 9.281 8.860 8.997 359,499 -0.40(-4.27%)
Nov 25, 2009 8.938 9.467 8.929 9.399 995,961 +0.34(+3.78%)
Nov 24, 2009 9.291 9.301 8.664 9.056 2,853,119 -0.26(-2.84%)
Nov 23, 2009 9.496 9.663 9.252 9.320 1,565,136 -0.12(-1.24%)
Nov 20, 2009 9.242 9.565 8.889 9.438 2,225,251 +0.10(+1.05%)
Nov 19, 2009 9.379 9.447 9.066 9.340 1,733,680 -0.05(-0.52%)
Nov 18, 2009 9.203 9.585 9.056 9.389 1,452,281 +0.23(+2.57%)
Nov 17, 2009 9.105 9.281 8.909 9.154 737,543 +0.05(+0.54%)
Nov 16, 2009 9.369 9.526 9.007 9.105 2,369,364 +0.37(+4.26%)
Nov 13, 2009 8.517 8.831 8.478 8.733 1,701,931 +0.23(+2.65%)
Nov 12, 2009 8.498 8.645 8.429 8.508 3,946,064 -0.02(-0.23%)
Nov 11, 2009 8.615 8.703 8.439 8.527 6,771,699 -0.18(-2.02%)
Nov 10, 2009 8.801 9.066 8.576 8.703 3,526,189 -0.96(-9.93%)
Nov 09, 2009 9.594 9.868 9.516 9.663 542,856 +0.17(+1.75%)
Nov 06, 2009 9.330 9.643 9.275 9.496 359,894 +0.30(+3.30%)
Nov 05, 2009 9.154 9.575 9.095 9.193 447,603 +0.12(+1.29%)
Nov 04, 2009 9.340 9.447 9.066 9.075 502,321 -0.15(-1.59%)
Nov 03, 2009 8.880 9.242 8.850 9.222 757,654 +0.29(+3.29%)
Nov 02, 2009 9.330 9.438 8.762 8.929 834,314 -0.36(-3.90%)
Oct 30, 2009 9.722 9.849 9.291 9.291 1,200,352 -0.39(-4.04%)
Oct 29, 2009 9.144 10.07 9.056 9.682 2,062,050 +0.69(+7.62%)
Oct 28, 2009 9.790 9.790 8.968 8.997 786,814 -0.76(-7.82%)
Oct 27, 2009 9.790 9.937 9.585 9.761 628,458 -0.06(-0.60%)
Oct 26, 2009 10.43 10.81 9.731 9.819 837,431 -0.52(-5.02%)
Oct 23, 2009 10.37 10.41 10.27 10.34 607,996 -0.46(-4.26%)
Oct 22, 2009 10.75 10.90 10.37 10.80 640,402 +0.07(+0.64%)
Oct 21, 2009 10.69 11.29 10.69 10.73 850,329 +0.03(+0.27%)
Oct 20, 2009 10.66 10.86 10.62 10.70 588,572 +0.03(+0.28%)
Oct 19, 2009 10.76 10.87 10.59 10.67 512,159 +0.08(+0.74%)
Oct 16, 2009 10.49 10.70 10.01 10.59 835,448 -0.01(-0.09%)
Oct 15, 2009 10.52 10.72 10.31 10.60 692,710 -0.07(-0.64%)
Oct 14, 2009 10.18 10.69 10.03 10.67 883,879 +0.66(+6.55%)
Oct 13, 2009 9.957 10.13 9.585 10.02 790,428 +0.07(+0.69%)
Oct 12, 2009 9.996 10.13 9.712 9.947 525,392 +0.22(+2.21%)
Oct 09, 2009 9.653 9.790 9.545 9.731 392,116 +0.10(+1.02%)
Oct 08, 2009 9.350 9.859 9.301 9.633 804,782 +0.37(+4.02%)
Oct 07, 2009 9.526 9.594 9.213 9.261 495,029 -0.33(-3.47%)
Oct 06, 2009 9.496 9.888 9.389 9.594 650,119 +0.19(+1.98%)
Oct 05, 2009 9.301 9.545 9.193 9.408 693,415 +0.16(+1.69%)
Oct 02, 2009 9.447 9.526 8.919 9.252 993,639 -0.27(-2.88%)
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.