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 (%)
Feb 26, 2010 7.117 7.440 7.059 7.392 1,187,175 +0.26(+3.71%)
Feb 25, 2010 7.078 7.166 6.882 7.127 1,395,800 -0.08(-1.09%)
Feb 24, 2010 7.147 7.303 7.098 7.206 1,599,758 +0.07(+0.96%)
Feb 23, 2010 7.284 7.313 7.083 7.137 1,012,410 -0.15(-2.02%)
Feb 22, 2010 6.941 7.303 6.843 7.284 2,254,893 +0.40(+5.83%)
Feb 19, 2010 6.814 6.912 6.726 6.882 2,824,394 +0.01(+0.14%)
Feb 18, 2010 6.990 7.020 6.785 6.873 1,200,271 -0.14(-1.96%)
Feb 17, 2010 7.000 7.059 6.873 7.010 1,002,658 +0.02(+0.28%)
Feb 16, 2010 6.990 7.049 6.882 6.990 1,101,797 +0.07(+0.99%)
Feb 12, 2010 6.882 6.922 6.922 6.922 1,694,260 -0.01(-0.14%)
Feb 11, 2010 7.098 7.147 6.882 6.931 2,508,847 -0.20(-2.75%)
Feb 10, 2010 7.343 7.440 7.029 7.127 1,784,743 -0.25(-3.45%)
Feb 09, 2010 7.382 7.646 7.186 7.382 1,870,168 +0.23(+3.29%)
Feb 08, 2010 7.225 7.372 7.098 7.147 2,528,699 -0.08(-1.08%)
Feb 05, 2010 7.176 7.274 6.980 7.225 3,037,435 +0.00(+0.00%)
Feb 04, 2010 8.008 8.028 7.137 7.225 4,309,466 -0.91(-11.19%)
Feb 03, 2010 8.243 8.322 7.979 8.136 1,515,775 -0.15(-1.77%)
Feb 02, 2010 8.194 8.429 8.077 8.282 1,978,474 +0.11(+1.38%)
Feb 01, 2010 7.891 8.263 7.881 8.170 1,497,025 +0.33(+4.18%)
Jan 29, 2010 8.126 8.253 7.842 7.842 1,764,048 -0.31(-3.84%)
Jan 28, 2010 8.165 8.263 8.008 8.155 2,404,724 -0.01(-0.12%)
Jan 27, 2010 8.312 8.327 8.087 8.165 2,455,376 -0.16(-1.88%)
Jan 26, 2010 8.410 8.586 8.253 8.322 1,027,408 -0.12(-1.39%)
Jan 25, 2010 8.380 8.566 8.185 8.439 3,669,068 +0.13(+1.53%)
Jan 22, 2010 8.547 8.684 8.273 8.312 4,249,998 -0.30(-3.52%)
Jan 21, 2010 9.085 9.085 8.547 8.615 2,542,674 -0.44(-4.86%)
Jan 20, 2010 9.007 9.085 8.811 9.056 1,497,041 -0.03(-0.32%)
Jan 19, 2010 8.997 9.129 8.909 9.085 1,970,655 +0.14(+1.53%)
Jan 15, 2010 8.840 8.948 8.948 8.948 1,719,081 +0.16(+1.78%)
Jan 14, 2010 8.782 8.811 8.684 8.792 1,125,565 +0.02(+0.22%)
Jan 13, 2010 8.968 9.017 8.664 8.772 3,722,543 -0.18(-1.97%)
Jan 12, 2010 9.105 9.124 8.777 8.948 1,702,268 -0.16(-1.72%)
Jan 11, 2010 9.408 9.447 9.095 9.105 1,604,430 -0.27(-2.92%)
Jan 08, 2010 9.575 9.643 9.320 9.379 1,428,942 -0.22(-2.24%)
Jan 07, 2010 9.663 9.771 9.526 9.594 2,096,712 -0.13(-1.31%)
Jan 06, 2010 9.692 9.761 9.487 9.722 1,095,862 +0.00(+0.00%)
Jan 05, 2010 9.829 9.829 9.594 9.722 1,490,483 -0.11(-1.10%)
Jan 04, 2010 9.712 9.917 9.585 9.829 1,728,692 +0.23(+2.34%)
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%)
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.