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

United Rentals (NY: URI )

677.84 +3.57 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2010 11.92 12.37 11.85 11.92 1,436,238 -0.26(-2.10%)
May 27, 2010 11.82 12.18 11.63 12.18 1,252,569 +0.70(+6.07%)
May 26, 2010 11.48 11.94 11.29 11.48 2,221 +0.19(+1.65%)
May 25, 2010 11.13 11.29 10.68 11.29 2,363,258 -0.37(-3.20%)
May 24, 2010 11.55 12.05 11.55 11.67 1,630,704 +0.08(+0.68%)
May 21, 2010 11.19 11.98 10.99 11.59 2,077,121 +0.20(+1.72%)
May 20, 2010 11.46 11.76 11.39 11.39 3,070,445 -0.98(-7.93%)
May 19, 2010 13.18 13.18 12.14 12.37 2,090,416 -0.69(-5.26%)
May 18, 2010 13.25 13.58 12.92 13.06 1,492,803 -0.07(-0.52%)
May 17, 2010 13.40 13.66 12.68 13.13 1,160,153 -0.18(-1.33%)
May 14, 2010 13.31 13.86 13.02 13.31 1,563,703 -0.63(-4.51%)
May 13, 2010 13.75 14.28 13.65 13.93 1,583,718 +0.19(+1.36%)
May 12, 2010 13.26 14.02 13.26 13.75 2,127,315 +0.54(+4.09%)
May 11, 2010 13.47 13.64 13.16 13.21 1,773,557 +0.12(+0.90%)
May 10, 2010 12.85 13.17 12.82 13.09 1,828,822 +1.20(+10.07%)
May 07, 2010 12.36 12.51 11.77 11.89 2,915,235 -0.45(-3.66%)
May 06, 2010 12.88 13.35 11.16 12.34 1,858,973 -0.71(-5.41%)
May 05, 2010 13.23 13.54 12.89 13.05 2,750,653 -0.59(-4.32%)
May 04, 2010 14.00 14.00 13.44 13.64 2,441,340 -0.68(-4.73%)
May 03, 2010 14.21 14.42 14.04 14.32 1,430,430 +0.23(+1.60%)
Apr 30, 2010 14.17 14.51 14.06 14.09 2,805,298 -0.10(-0.69%)
Apr 29, 2010 13.08 14.42 13.08 14.19 5,073,454 +1.14(+8.72%)
Apr 28, 2010 13.10 13.57 12.87 13.05 1,862,228 +0.08(+0.61%)
Apr 27, 2010 13.49 13.69 12.88 12.97 3,991,505 -0.59(-4.34%)
Apr 26, 2010 12.84 13.68 12.84 13.56 3,213,458 +0.67(+5.18%)
Apr 23, 2010 12.26 13.10 12.19 12.89 3,976,959 +0.62(+5.04%)
Apr 22, 2010 10.45 12.37 10.25 12.28 7,051,932 +1.78(+16.92%)
Apr 21, 2010 10.55 10.56 10.15 10.50 1,918,124 -0.03(-0.28%)
Apr 20, 2010 10.57 10.73 10.34 10.53 2,149,907 +0.00(+0.00%)
Apr 19, 2010 10.33 10.60 10.33 10.53 1,334,603 +0.10(+0.94%)
Apr 16, 2010 10.66 10.81 10.33 10.43 1,331,553 -0.30(-2.83%)
Apr 15, 2010 10.51 10.84 10.51 10.74 2,400,838 +0.16(+1.48%)
Apr 14, 2010 10.30 10.64 10.22 10.58 1,536,744 +0.30(+2.96%)
Apr 13, 2010 10.03 10.34 9.931 10.27 1,816,920 +0.27(+2.65%)
Apr 12, 2010 10.18 10.25 9.970 10.01 2,023,585 -0.26(-2.49%)
Apr 09, 2010 9.646 10.28 9.577 10.26 3,765,128 +0.63(+6.52%)
Apr 08, 2010 9.509 9.675 9.214 9.636 2,080,168 -0.01(-0.10%)
Apr 07, 2010 9.469 9.813 9.469 9.646 1,788,268 +0.09(+0.92%)
Apr 06, 2010 9.381 9.612 9.303 9.558 2,127,650 +0.14(+1.46%)
Apr 05, 2010 9.126 9.460 9.087 9.420 1,299,580 +0.32(+3.56%)
Apr 01, 2010 9.332 9.097 9.097 9.097 1,469,500 -0.11(-1.17%)
Mar 31, 2010 9.195 9.440 8.998 9.204 1,767,595 -0.02(-0.21%)
Mar 30, 2010 8.881 9.263 8.851 9.224 3,309,184 +0.39(+4.44%)
Mar 29, 2010 8.341 8.930 8.253 8.832 2,429,501 +0.59(+7.14%)
Mar 26, 2010 8.213 8.488 8.154 8.243 708,313 -0.01(-0.12%)
Mar 25, 2010 8.361 8.537 8.253 8.253 1,047,400 -0.05(-0.59%)
Mar 24, 2010 8.194 8.331 8.096 8.302 1,124,421 +0.07(+0.83%)
Mar 23, 2010 7.850 8.253 7.850 8.233 1,046,628 +0.41(+5.27%)
Mar 22, 2010 7.733 7.997 7.683 7.821 895,737 +0.01(+0.13%)
Mar 19, 2010 8.017 8.125 7.791 7.811 852,112 -0.18(-2.21%)
Mar 18, 2010 8.096 8.145 7.958 7.988 404,141 -0.11(-1.33%)
Mar 17, 2010 8.096 8.174 8.017 8.096 578,684 +0.00(+0.00%)
Mar 16, 2010 8.135 8.154 8.017 8.096 337,103 +0.00(+0.00%)
Mar 15, 2010 8.076 8.125 8.066 8.096 726,602 -0.17(-2.02%)
Mar 12, 2010 8.321 8.341 8.105 8.262 538,760 -0.05(-0.59%)
Mar 11, 2010 8.135 8.361 7.958 8.311 567,385 -0.03(-0.35%)
Mar 10, 2010 8.223 8.478 8.135 8.341 1,273,259 +0.11(+1.31%)
Mar 09, 2010 7.958 8.331 7.958 8.233 957,194 +0.21(+2.57%)
Mar 08, 2010 8.135 8.194 7.958 8.027 645,588 -0.10(-1.21%)
Mar 05, 2010 7.850 8.154 7.772 8.125 1,447,662 +0.40(+5.21%)
Mar 04, 2010 7.585 7.782 7.536 7.723 727,521 +0.11(+1.42%)
Mar 03, 2010 7.890 8.037 7.526 7.615 1,657,975 -0.26(-3.24%)
Mar 02, 2010 7.713 7.997 7.654 7.870 2,389,959 +0.22(+2.82%)
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.