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 (%)
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.