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 31, 2014 102.89 100.34 100.34 100.34 1,384,460 -2.08(-2.03%)
Dec 30, 2014 103.49 104.04 101.86 102.42 1,046,919 -1.54(-1.49%)
Dec 29, 2014 104.16 104.68 103.52 103.96 748,786 -0.34(-0.32%)
Dec 26, 2014 103.27 105.05 103.27 104.30 861,531 +1.17(+1.14%)
Dec 24, 2014 103.02 103.12 103.12 103.12 678,200 +0.16(+0.15%)
Dec 23, 2014 101.05 103.71 100.91 102.97 1,359,882 +2.27(+2.26%)
Dec 22, 2014 100.01 101.25 99.36 100.69 1,381,683 +1.02(+1.03%)
Dec 19, 2014 99.39 100.19 98.04 99.67 3,124,847 +0.56(+0.57%)
Dec 18, 2014 99.76 101.52 97.55 99.11 2,744,985 +1.54(+1.58%)
Dec 17, 2014 98.12 98.60 95.41 97.57 4,885,371 -0.51(-0.52%)
Dec 16, 2014 97.11 102.64 96.65 98.08 3,506,680 +0.25(+0.25%)
Dec 15, 2014 99.36 100.96 97.19 97.83 2,605,877 -0.22(-0.22%)
Dec 12, 2014 103.30 103.31 97.95 98.05 3,421,991 -6.74(-6.43%)
Dec 11, 2014 106.62 108.53 104.51 104.79 1,873,489 -1.65(-1.55%)
Dec 10, 2014 107.56 109.35 105.83 106.44 2,081,689 -1.08(-1.01%)
Dec 09, 2014 107.13 107.59 104.63 107.52 2,437,421 -1.50(-1.38%)
Dec 08, 2014 112.12 112.36 107.56 109.03 1,518,653 -3.64(-3.23%)
Dec 05, 2014 113.28 114.39 111.11 112.67 1,490,192 +1.17(+1.05%)
Dec 04, 2014 110.38 111.67 108.91 111.50 1,565,048 +0.83(+0.75%)
Dec 03, 2014 107.78 111.36 107.13 110.67 1,833,354 +3.71(+3.47%)
Dec 02, 2014 105.44 107.56 105.32 106.96 2,030,594 +2.33(+2.23%)
Dec 01, 2014 109.99 110.41 102.15 104.63 3,830,680 -6.83(-6.12%)
Nov 28, 2014 116.56 116.56 109.51 111.45 1,580,325 -5.30(-4.54%)
Nov 26, 2014 116.67 116.76 116.76 116.76 986,750 -0.31(-0.27%)
Nov 25, 2014 113.85 117.17 113.85 117.07 1,808,158 +3.23(+2.83%)
Nov 24, 2014 113.12 114.62 111.89 113.85 1,180,557 +1.01(+0.90%)
Nov 21, 2014 113.93 114.91 112.46 112.83 1,182,537 +0.19(+0.17%)
Nov 20, 2014 111.77 112.96 111.05 112.65 763,177 +0.22(+0.19%)
Nov 19, 2014 111.91 112.63 110.66 112.43 910,749 +0.13(+0.11%)
Nov 18, 2014 111.32 112.72 110.73 112.30 891,912 +1.14(+1.03%)
Nov 17, 2014 112.45 112.80 110.45 111.16 1,223,916 -2.12(-1.88%)
Nov 14, 2014 111.45 113.37 111.24 113.28 1,131,864 +1.59(+1.43%)
Nov 13, 2014 112.16 112.83 110.78 111.69 1,183,784 -0.87(-0.77%)
Nov 12, 2014 111.47 113.20 111.09 112.56 1,016,513 +0.44(+0.40%)
Nov 11, 2014 112.13 113.34 110.83 112.11 991,246 +0.28(+0.25%)
Nov 10, 2014 111.85 113.06 111.45 111.84 973,276 +0.30(+0.27%)
Nov 07, 2014 111.70 113.07 111.00 111.53 1,380,633 -0.36(-0.33%)
Nov 06, 2014 109.59 112.15 109.29 111.90 1,392,504 +2.55(+2.33%)
Nov 05, 2014 109.08 110.66 108.61 109.35 1,297,976 +1.54(+1.43%)
Nov 04, 2014 109.22 109.47 105.87 107.81 1,625,385 -2.17(-1.98%)
Nov 03, 2014 108.12 111.75 108.10 109.98 1,690,654 +1.72(+1.59%)
Oct 31, 2014 106.24 108.58 105.76 108.26 1,800,348 +3.88(+3.71%)
Oct 30, 2014 104.93 105.87 103.49 104.38 1,394,862 -1.02(-0.97%)
Oct 29, 2014 107.00 108.19 104.32 105.41 1,518,732 -1.55(-1.45%)
Oct 28, 2014 104.93 106.92 104.67 106.96 1,459,348 +2.54(+2.43%)
Oct 27, 2014 105.57 106.19 106.19 104.42 1,444,551 -1.77(-1.67%)
Oct 24, 2014 105.93 106.22 104.31 106.19 1,044,112 +0.54(+0.51%)
Oct 23, 2014 105.26 106.77 105.03 105.65 1,848,313 +2.47(+2.39%)
Oct 22, 2014 107.25 107.36 103.03 103.18 2,064,569 -3.69(-3.45%)
Oct 21, 2014 103.33 107.43 103.13 106.87 2,758,492 +4.56(+4.46%)
Oct 20, 2014 100.82 102.55 100.52 102.31 2,765,003 +0.73(+0.72%)
Oct 17, 2014 101.70 104.76 98.86 101.58 3,545,899 +3.57(+3.64%)
Oct 16, 2014 92.02 99.24 87.97 98.01 6,630,664 +6.11(+6.65%)
Oct 15, 2014 89.78 92.54 86.89 91.90 3,160,945 +0.96(+1.06%)
Oct 14, 2014 89.53 93.05 89.38 90.94 2,956,504 +2.11(+2.38%)
Oct 13, 2014 92.38 93.43 88.64 88.82 2,842,377 -3.38(-3.67%)
Oct 10, 2014 96.19 96.26 91.94 92.21 3,331,849 -4.10(-4.26%)
Oct 09, 2014 100.82 101.57 96.17 96.31 2,754,553 -5.12(-5.05%)
Oct 08, 2014 97.77 101.56 95.29 101.43 3,586,167 +3.79(+3.88%)
Oct 07, 2014 102.44 102.44 97.56 97.65 4,304,316 -7.66(-7.28%)
Oct 06, 2014 107.83 108.07 104.84 105.31 1,508,538 -2.06(-1.92%)
Oct 03, 2014 104.39 109.29 104.34 107.37 2,755,578 +3.65(+3.52%)
Oct 02, 2014 102.64 104.24 99.85 103.72 2,509,068 +1.00(+0.98%)
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.