Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

793.94 +20.65 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.