Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.33 22.66 22.30 22.38 620,349 +0.00(+0.00%)
Dec 30, 2010 22.28 22.61 22.23 22.38 578,014 +0.03(+0.13%)
Dec 29, 2010 22.37 22.61 22.18 22.35 817,216 +0.01(+0.04%)
Dec 28, 2010 22.37 22.39 22.00 22.34 893,067 -0.01(-0.04%)
Dec 27, 2010 22.23 22.46 21.99 22.35 550,815 -0.03(-0.13%)
Dec 23, 2010 22.41 22.54 22.11 22.38 818,792 +0.10(+0.44%)
Dec 22, 2010 22.54 22.68 21.95 22.28 1,053,567 -0.18(-0.79%)
Dec 21, 2010 21.31 22.57 21.23 22.46 1,170,024 +0.56(+2.56%)
Dec 20, 2010 21.93 22.00 21.57 21.90 788,952 +0.10(+0.45%)
Dec 17, 2010 22.20 22.20 21.64 21.80 1,294,156 -0.33(-1.51%)
Dec 16, 2010 21.60 22.30 21.51 22.13 1,356,291 +0.54(+2.51%)
Dec 15, 2010 22.09 22.36 21.28 21.59 1,517,212 -0.50(-2.27%)
Dec 14, 2010 22.52 22.74 22.02 22.09 1,271,885 -0.20(-0.88%)
Dec 13, 2010 23.21 23.26 22.20 22.29 1,701,792 -0.84(-3.62%)
Dec 10, 2010 22.84 23.30 22.63 23.13 1,370,523 +0.42(+1.86%)
Dec 09, 2010 22.57 23.02 22.30 22.70 3,002,668 +0.41(+1.85%)
Dec 08, 2010 21.68 22.74 21.50 22.29 2,693,064 +1.03(+4.86%)
Dec 07, 2010 21.64 21.93 21.11 21.26 2,604,765 +0.32(+1.55%)
Dec 06, 2010 20.87 21.43 20.86 20.93 969,226 -0.13(-0.61%)
Dec 03, 2010 20.28 21.18 20.20 21.06 1,229,311 +0.60(+2.93%)
Dec 02, 2010 19.98 20.58 19.93 20.46 1,478,170 +0.57(+2.87%)
Dec 01, 2010 19.81 20.07 19.49 19.89 1,173,293 +0.59(+3.06%)
Nov 30, 2010 19.53 19.76 19.07 19.30 1,191,584 -0.56(-2.82%)
Nov 29, 2010 20.05 20.23 19.53 19.86 898,037 -0.35(-1.75%)
Nov 26, 2010 19.81 20.35 19.73 20.21 365,350 -0.07(-0.34%)
Nov 24, 2010 19.73 20.28 20.28 20.28 996,646 +0.77(+3.93%)
Nov 23, 2010 19.21 19.68 19.11 19.52 1,653,630 -0.07(-0.35%)
Nov 22, 2010 19.36 19.64 19.17 19.58 940,662 +0.04(+0.20%)
Nov 19, 2010 19.41 19.74 19.32 19.54 756,054 +0.03(+0.15%)
Nov 18, 2010 19.82 19.95 19.51 19.52 1,352,730 +0.25(+1.28%)
Nov 17, 2010 18.74 19.44 18.74 19.27 1,575,362 +0.52(+2.78%)
Nov 16, 2010 19.49 19.49 18.54 18.75 2,288,362 -0.71(-3.64%)
Nov 15, 2010 19.56 20.12 19.43 19.46 1,985,449 +0.14(+0.71%)
Nov 12, 2010 19.70 20.18 18.93 19.32 3,147,347 -0.57(-2.87%)
Nov 11, 2010 19.62 20.01 19.26 19.89 1,676,827 -0.16(-0.79%)
Nov 10, 2010 19.80 20.07 19.39 20.05 909,580 +0.20(+0.99%)
Nov 09, 2010 20.15 20.41 19.67 19.85 1,333,106 -0.16(-0.79%)
Nov 08, 2010 19.55 20.05 19.49 20.01 965,595 +0.28(+1.40%)
Nov 05, 2010 19.72 19.97 19.48 19.73 1,309,499 +0.06(+0.33%)
Nov 04, 2010 19.38 19.80 19.25 19.67 1,461,913 +0.62(+3.28%)
Nov 03, 2010 19.08 19.23 18.76 19.04 1,204,062 -0.01(-0.05%)
Nov 02, 2010 18.95 19.23 18.79 19.05 1,411,524 +0.42(+2.27%)
Nov 01, 2010 18.67 18.94 18.41 18.63 1,636,155 +0.15(+0.80%)
Oct 29, 2010 18.13 18.56 18.00 18.48 740,638 +0.29(+1.57%)
Oct 28, 2010 18.75 18.83 18.16 18.20 1,945,009 -0.36(-1.96%)
Oct 27, 2010 18.22 18.63 17.97 18.56 1,437,648 +0.01(+0.05%)
Oct 25, 2010 18.31 18.72 18.22 18.55 3,158,857 +0.38(+2.11%)
Oct 22, 2010 18.03 18.23 17.46 18.17 2,704,878 +0.15(+0.82%)
Oct 21, 2010 17.61 18.38 17.40 18.02 6,394,236 +0.71(+4.09%)
Oct 20, 2010 16.95 17.71 16.48 17.31 9,120,336 +1.57(+10.00%)
Oct 19, 2010 16.09 16.11 15.53 15.74 2,494,804 -0.65(-3.96%)
Oct 18, 2010 16.01 16.48 15.86 16.39 1,532,554 +0.37(+2.33%)
Oct 15, 2010 16.57 16.67 15.86 16.01 1,630,284 -0.18(-1.09%)
Oct 14, 2010 16.20 16.22 15.66 16.19 1,504,694 +0.02(+0.12%)
Oct 13, 2010 16.00 16.44 15.86 16.17 3,591,863 +0.36(+2.30%)
Oct 12, 2010 14.94 15.99 14.94 15.81 6,441,445 +1.00(+6.78%)
Oct 11, 2010 14.58 15.05 14.46 14.80 2,728,412 +0.27(+1.83%)
Oct 08, 2010 14.54 15.03 14.44 14.54 2,953,062 -0.11(-0.74%)
Oct 07, 2010 14.59 14.74 14.25 14.65 1,215 +0.20(+1.36%)
Oct 06, 2010 14.65 14.80 14.24 14.45 2,290,214 -0.18(-1.21%)
Oct 05, 2010 14.54 14.74 14.35 14.63 2,682,120 +0.33(+2.34%)
Oct 04, 2010 14.67 14.76 14.22 14.29 1,761,782 -0.41(-2.81%)
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.