Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.37 53.92 52.37 53.82 1,560,475 +1.43(+2.73%)
Mar 27, 2013 51.14 52.70 50.61 52.39 2,544,141 +0.52(+1.00%)
Mar 26, 2013 52.26 52.39 51.33 51.87 1,144,905 -0.04(-0.08%)
Mar 25, 2013 52.91 53.74 51.42 51.91 1,449,269 -0.79(-1.50%)
Mar 22, 2013 53.41 53.77 52.08 52.70 1,115,634 -0.34(-0.65%)
Mar 21, 2013 53.54 54.66 52.07 53.04 1,437,029 -1.03(-1.90%)
Mar 20, 2013 52.94 54.45 52.71 54.07 1,844,533 +1.77(+3.39%)
Mar 19, 2013 52.34 53.32 51.38 52.30 1,469,730 +0.42(+0.81%)
Mar 18, 2013 50.96 52.47 50.18 51.88 1,784,562 +0.29(+0.57%)
Mar 15, 2013 52.85 52.94 51.47 51.58 2,445,035 -1.52(-2.86%)
Mar 14, 2013 53.80 54.12 52.64 53.10 1,443,995 -0.39(-0.73%)
Mar 13, 2013 52.56 53.75 52.30 53.49 1,602,813 +1.09(+2.07%)
Mar 12, 2013 53.17 53.32 52.06 52.41 1,919,017 -0.76(-1.44%)
Mar 11, 2013 52.94 53.50 52.53 53.17 1,458,622 -0.48(-0.89%)
Mar 08, 2013 53.29 53.84 52.48 53.65 1,483,510 +1.00(+1.90%)
Mar 07, 2013 53.27 53.41 52.29 52.65 1,466,275 -0.47(-0.88%)
Mar 06, 2013 53.94 54.32 53.00 53.12 1,718,396 -0.67(-1.24%)
Mar 05, 2013 53.73 54.81 53.11 53.79 4,693,464 +2.83(+5.55%)
Mar 04, 2013 51.39 51.39 49.83 50.96 2,719,808 -0.57(-1.10%)
Mar 01, 2013 51.48 52.12 50.59 51.53 2,108,392 -0.76(-1.46%)
Feb 28, 2013 51.64 53.12 51.49 52.29 2,052,148 +0.85(+1.66%)
Feb 27, 2013 50.05 52.43 49.91 51.44 2,085,263 +1.41(+2.82%)
Feb 26, 2013 49.86 50.27 48.07 50.03 3,638,628 +0.62(+1.25%)
Feb 25, 2013 52.13 52.97 49.35 49.41 2,973,320 -2.19(-4.25%)
Feb 22, 2013 50.34 52.16 50.33 51.60 2,390,136 +1.73(+3.47%)
Feb 21, 2013 51.80 51.98 48.24 49.87 4,348,308 -2.10(-4.05%)
Feb 20, 2013 54.68 55.68 51.61 51.98 2,990,983 -2.50(-4.58%)
Feb 19, 2013 53.85 54.53 53.38 54.47 1,251,716 +0.75(+1.40%)
Feb 15, 2013 54.55 54.98 53.46 53.72 2,012,676 -1.01(-1.84%)
Feb 14, 2013 54.05 55.00 53.73 54.73 1,518,106 +0.40(+0.74%)
Feb 13, 2013 53.36 54.56 53.23 54.33 2,098,111 +1.16(+2.19%)
Feb 12, 2013 52.87 53.88 52.64 53.16 2,097,624 +0.96(+1.84%)
Feb 11, 2013 51.98 52.71 51.75 52.20 1,270,691 +0.23(+0.43%)
Feb 08, 2013 51.42 52.32 51.35 51.98 1,105,099 +0.63(+1.22%)
Feb 07, 2013 51.30 51.40 50.30 51.35 1,328,646 -0.10(-0.19%)
Feb 06, 2013 50.48 51.54 49.95 51.45 1,578,689 +1.76(+3.55%)
Feb 04, 2013 50.60 51.06 49.54 49.68 1,725,998 -1.48(-2.89%)
Feb 01, 2013 49.84 52.25 49.84 51.16 2,469,631 +1.61(+3.24%)
Jan 31, 2013 48.55 49.67 48.51 49.56 1,548,728 +0.74(+1.52%)
Jan 30, 2013 50.14 50.17 48.61 48.81 1,513,128 -1.14(-2.27%)
Jan 29, 2013 49.99 50.45 49.67 49.95 1,175,328 -0.38(-0.76%)
Jan 28, 2013 49.91 50.75 48.86 50.33 1,543,458 +0.28(+0.57%)
Jan 25, 2013 48.25 50.17 48.16 50.05 2,762,128 +1.92(+3.99%)
Jan 24, 2013 48.16 50.42 45.69 48.13 5,444,598 -0.26(-0.55%)
Jan 23, 2013 47.90 48.48 47.45 48.39 2,101,119 +0.49(+1.02%)
Jan 22, 2013 48.98 49.07 47.29 47.90 3,521,329 -1.09(-2.22%)
Jan 18, 2013 48.22 49.31 48.22 48.99 1,469,738 +0.74(+1.54%)
Jan 17, 2013 47.79 48.68 47.72 48.25 1,708,216 +0.94(+1.99%)
Jan 16, 2013 47.48 47.93 46.67 47.31 1,724,070 -0.38(-0.80%)
Jan 15, 2013 46.31 48.04 46.18 47.69 1,930,493 +1.09(+2.33%)
Jan 14, 2013 46.55 46.95 46.20 46.60 1,224,352 +0.03(+0.06%)
Jan 11, 2013 47.38 47.44 45.85 46.57 1,867,997 -0.62(-1.31%)
Jan 10, 2013 47.82 47.87 46.72 47.19 1,868,970 -0.05(-0.10%)
Jan 09, 2013 47.56 48.03 47.11 47.24 1,700,410 +0.15(+0.31%)
Jan 08, 2013 47.68 47.81 46.76 47.09 1,963,863 -0.15(-0.31%)
Jan 07, 2013 47.45 47.64 46.79 47.24 1,703,386 -0.72(-1.51%)
Jan 04, 2013 47.31 48.69 46.52 47.96 2,583,572 +0.92(+1.96%)
Jan 03, 2013 46.96 47.37 46.09 47.04 2,521,229 +0.14(+0.29%)
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.