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 (%)
Apr 30, 2010 14.20 14.55 14.10 14.12 2,798,606 -0.10(-0.69%)
Apr 29, 2010 13.11 14.45 13.11 14.22 5,061,352 +1.14(+8.72%)
Apr 28, 2010 13.13 13.60 12.91 13.08 1,857,786 +0.08(+0.61%)
Apr 27, 2010 13.52 13.72 12.92 13.00 3,981,984 -0.59(-4.34%)
Apr 26, 2010 12.87 13.71 12.87 13.59 3,205,793 +0.67(+5.18%)
Apr 23, 2010 12.29 13.13 12.22 12.92 3,967,473 +0.62(+5.04%)
Apr 22, 2010 10.48 12.40 10.28 12.31 7,035,111 +1.78(+16.92%)
Apr 21, 2010 10.57 10.58 10.18 10.52 1,913,549 -0.03(-0.28%)
Apr 20, 2010 10.59 10.75 10.37 10.55 2,144,779 +0.00(+0.00%)
Apr 19, 2010 10.36 10.62 10.36 10.55 1,331,420 +0.10(+0.94%)
Apr 16, 2010 10.68 10.84 10.36 10.46 1,328,377 -0.30(-2.83%)
Apr 15, 2010 10.53 10.87 10.53 10.76 2,395,111 +0.16(+1.48%)
Apr 14, 2010 10.33 10.66 10.25 10.60 1,533,078 +0.30(+2.96%)
Apr 13, 2010 10.05 10.37 9.954 10.30 1,812,586 +0.27(+2.65%)
Apr 12, 2010 10.20 10.28 9.994 10.03 2,018,758 -0.26(-2.49%)
Apr 09, 2010 9.669 10.31 9.600 10.29 3,756,147 +0.63(+6.52%)
Apr 08, 2010 9.531 9.699 9.236 9.659 2,075,206 -0.01(-0.10%)
Apr 07, 2010 9.492 9.836 9.492 9.669 1,784,002 +0.09(+0.92%)
Apr 06, 2010 9.404 9.635 9.325 9.581 2,122,575 +0.14(+1.46%)
Apr 05, 2010 9.148 9.482 9.108 9.443 1,296,480 +0.32(+3.56%)
Apr 01, 2010 9.354 9.118 9.118 9.118 1,465,994 -0.11(-1.17%)
Mar 31, 2010 9.217 9.463 9.020 9.226 1,763,379 -0.02(-0.21%)
Mar 30, 2010 8.902 9.285 8.872 9.246 3,301,291 +0.39(+4.44%)
Mar 29, 2010 8.361 8.951 8.272 8.853 2,423,706 +0.59(+7.14%)
Mar 26, 2010 8.233 8.508 8.174 8.263 706,623 -0.01(-0.12%)
Mar 25, 2010 8.381 8.558 8.272 8.272 1,044,902 -0.05(-0.59%)
Mar 24, 2010 8.213 8.351 8.115 8.322 1,121,739 +0.07(+0.83%)
Mar 23, 2010 7.869 8.272 7.869 8.253 1,044,131 +0.41(+5.27%)
Mar 22, 2010 7.751 8.017 7.702 7.840 893,601 +0.01(+0.13%)
Mar 19, 2010 8.036 8.144 7.810 7.830 850,079 -0.18(-2.21%)
Mar 18, 2010 8.115 8.164 7.977 8.007 403,177 -0.11(-1.33%)
Mar 17, 2010 8.115 8.194 8.036 8.115 577,304 +0.00(+0.00%)
Mar 16, 2010 8.154 8.174 8.036 8.115 336,299 +0.00(+0.00%)
Mar 15, 2010 8.095 8.144 8.085 8.115 724,869 -0.17(-2.02%)
Mar 12, 2010 8.341 8.361 8.125 8.282 537,475 -0.05(-0.59%)
Mar 11, 2010 8.154 8.381 7.977 8.331 566,031 -0.03(-0.35%)
Mar 10, 2010 8.243 8.499 8.154 8.361 1,270,222 +0.11(+1.31%)
Mar 09, 2010 7.977 8.351 7.977 8.253 954,911 +0.21(+2.57%)
Mar 08, 2010 8.154 8.213 7.977 8.046 644,048 -0.10(-1.21%)
Mar 05, 2010 7.869 8.174 7.790 8.144 1,444,209 +0.40(+5.21%)
Mar 04, 2010 7.603 7.800 7.554 7.741 725,786 +0.11(+1.42%)
Mar 03, 2010 7.908 8.056 7.544 7.633 1,654,020 -0.26(-3.24%)
Mar 02, 2010 7.731 8.017 7.672 7.889 2,384,258 +0.22(+2.82%)
Mar 01, 2010 7.446 7.840 7.439 7.672 1,913,026 +0.25(+3.31%)
Feb 26, 2010 7.151 7.476 7.092 7.426 1,181,598 +0.27(+3.71%)
Feb 25, 2010 7.112 7.200 6.915 7.161 1,389,242 -0.08(-1.09%)
Feb 24, 2010 7.181 7.338 7.131 7.240 1,592,242 +0.07(+0.96%)
Feb 23, 2010 7.318 7.348 7.117 7.171 1,007,653 -0.15(-2.02%)
Feb 22, 2010 6.974 7.338 6.876 7.318 2,244,299 +0.40(+5.83%)
Feb 19, 2010 6.846 6.944 6.758 6.915 2,811,125 +0.01(+0.14%)
Feb 18, 2010 7.023 7.053 6.817 6.905 1,194,632 -0.14(-1.96%)
Feb 17, 2010 7.033 7.092 6.905 7.043 997,948 +0.02(+0.28%)
Feb 16, 2010 7.023 7.082 6.915 7.023 1,096,621 +0.07(+0.99%)
Feb 12, 2010 6.915 6.954 6.954 6.954 1,686,300 -0.01(-0.14%)
Feb 11, 2010 7.131 7.181 6.915 6.964 2,497,061 -0.20(-2.75%)
Feb 10, 2010 7.377 7.476 7.062 7.161 1,776,358 -0.26(-3.45%)
Feb 09, 2010 7.417 7.682 7.220 7.417 1,861,382 +0.24(+3.29%)
Feb 08, 2010 7.259 7.407 7.131 7.181 2,516,819 -0.08(-1.08%)
Feb 05, 2010 7.210 7.308 7.013 7.259 3,023,165 +0.00(+0.00%)
Feb 04, 2010 8.046 8.066 7.171 7.259 4,289,220 -0.91(-11.19%)
Feb 03, 2010 8.282 8.361 8.017 8.174 1,508,654 -0.15(-1.77%)
Feb 02, 2010 8.233 8.469 8.115 8.322 1,969,179 +0.11(+1.38%)
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.