Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

628.34 -4.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 30, 2003 12.14 12.80 12.14 12.57 333,762 +0.53(+4.41%)
May 29, 2003 11.93 12.19 11.83 12.04 417,635 +0.01(+0.08%)
May 28, 2003 11.80 12.16 11.72 12.03 441,425 +0.37(+3.21%)
May 27, 2003 11.41 11.80 11.38 11.66 229,862 +0.15(+1.28%)
May 23, 2003 11.31 11.57 11.26 11.51 107,967 +0.17(+1.47%)
May 22, 2003 11.40 11.51 11.14 11.34 358,263 -0.06(-0.52%)
May 21, 2003 11.15 11.51 11.07 11.40 213,087 +0.34(+3.11%)
May 20, 2003 11.25 11.37 10.97 11.06 240,130 -0.19(-1.66%)
May 19, 2003 11.36 11.47 11.21 11.24 531,397 -0.31(-2.72%)
May 16, 2003 11.26 11.61 11.22 11.56 522,756 +0.05(+0.43%)
May 15, 2003 10.34 11.51 10.34 11.51 914,366 +1.19(+11.53%)
May 14, 2003 10.28 10.37 10.19 10.32 231,997 +0.04(+0.38%)
May 13, 2003 10.13 10.48 10.09 10.28 431,360 +0.05(+0.48%)
May 12, 2003 10.21 10.41 9.994 10.23 432,173 -0.12(-1.14%)
May 09, 2003 10.40 10.55 10.33 10.35 100,444 -0.03(-0.28%)
May 08, 2003 10.28 10.43 10.22 10.38 392,016 +0.00(+0.00%)
May 07, 2003 10.38 10.52 10.23 10.38 231,895 +0.00(+0.00%)
May 06, 2003 10.13 10.59 10.10 10.38 545,529 +0.25(+2.43%)
May 05, 2003 10.10 10.13 9.866 10.13 218,780 +0.13(+1.28%)
May 02, 2003 9.935 10.23 9.856 10.00 239,418 +0.09(+0.89%)
May 01, 2003 10.03 10.11 9.846 9.915 308,651 -0.22(-2.14%)
Apr 30, 2003 10.18 10.18 9.984 10.13 516,554 -0.05(-0.48%)
Apr 29, 2003 9.886 10.31 9.836 10.18 367,922 +0.30(+2.99%)
Apr 28, 2003 9.463 9.984 9.413 9.886 499,678 +0.15(+1.52%)
Apr 25, 2003 10.33 10.35 9.600 9.738 371,378 -0.74(-7.04%)
Apr 24, 2003 10.52 10.65 10.16 10.48 234,233 -0.10(-0.93%)
Apr 23, 2003 10.40 10.61 10.38 10.57 628,385 +0.34(+3.36%)
Apr 22, 2003 10.52 10.52 10.23 10.23 294,927 -0.35(-3.35%)
Apr 21, 2003 10.33 10.58 10.15 10.58 239,317 +0.29(+2.77%)
Apr 17, 2003 10.23 10.50 10.18 10.30 275,611 +0.07(+0.67%)
Apr 16, 2003 10.48 10.58 10.22 10.23 181,470 -0.15(-1.42%)
Apr 15, 2003 9.925 10.51 9.886 10.38 362,533 +0.46(+4.66%)
Apr 14, 2003 9.817 9.935 9.718 9.915 183,706 +0.13(+1.31%)
Apr 11, 2003 9.935 9.935 9.640 9.787 279,271 -0.05(-0.50%)
Apr 10, 2003 9.649 10.08 9.630 9.836 146,192 +0.19(+1.94%)
Apr 09, 2003 9.541 9.836 9.492 9.649 379,613 +0.06(+0.62%)
Apr 08, 2003 9.443 9.640 9.443 9.590 572,876 +0.07(+0.72%)
Apr 07, 2003 9.443 9.738 9.345 9.522 369,040 +0.18(+1.89%)
Apr 04, 2003 9.246 9.413 8.931 9.345 465,519 +0.13(+1.39%)
Apr 03, 2003 9.590 9.708 8.971 9.217 369,446 -0.48(-4.97%)
Apr 02, 2003 9.571 10.01 9.522 9.699 1,171,880 +0.14(+1.44%)
Apr 01, 2003 9.463 9.600 9.246 9.561 192,246 +0.10(+1.04%)
Mar 31, 2003 9.482 9.640 8.990 9.463 327,866 -0.12(-1.23%)
Mar 28, 2003 9.345 9.630 9.246 9.581 387,848 +0.18(+1.88%)
Mar 27, 2003 9.325 9.512 9.246 9.404 748,755 -0.02(-0.21%)
Mar 26, 2003 9.472 9.571 9.345 9.423 161,035 -0.15(-1.54%)
Mar 25, 2003 9.551 9.718 9.305 9.571 412,959 +0.03(+0.31%)
Mar 24, 2003 10.13 10.13 9.394 9.541 593,819 -0.65(-6.37%)
Mar 21, 2003 9.886 10.19 9.640 10.19 670,982 +0.40(+4.12%)
Mar 20, 2003 9.640 9.876 9.345 9.787 282,727 +0.23(+2.37%)
Mar 19, 2003 9.659 9.836 9.541 9.561 256,904 -0.20(-2.02%)
Mar 18, 2003 9.738 9.846 9.492 9.758 284,455 +0.28(+2.90%)
Mar 17, 2003 9.049 9.551 8.892 9.482 304,788 +0.33(+3.66%)
Mar 14, 2003 9.423 9.581 9.010 9.148 306,211 -0.08(-0.85%)
Mar 13, 2003 9.246 9.531 9.059 9.226 322,579 +0.08(+0.86%)
Mar 12, 2003 8.784 9.197 8.784 9.148 588,126 +0.36(+4.14%)
Mar 11, 2003 8.902 9.197 8.676 8.784 410,315 +0.04(+0.45%)
Mar 10, 2003 9.020 9.020 8.548 8.744 357,348 -0.30(-3.37%)
Mar 07, 2003 8.656 9.492 8.656 9.049 530,889 +0.34(+3.95%)
Mar 06, 2003 8.479 9.010 8.459 8.705 678,200 +0.15(+1.72%)
Mar 05, 2003 8.459 8.813 8.420 8.558 356,332 +0.21(+2.47%)
Mar 04, 2003 8.440 8.558 8.351 8.351 319,428 -0.11(-1.28%)
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.