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 (%)
May 28, 2010 11.95 12.40 11.88 11.95 1,432,812 -0.26(-2.10%)
May 27, 2010 11.85 12.21 11.66 12.21 1,249,581 +0.70(+6.07%)
May 26, 2010 11.51 11.97 11.32 11.51 2,216 +0.19(+1.65%)
May 25, 2010 11.15 11.32 10.70 11.32 2,357,621 -0.37(-3.20%)
May 24, 2010 11.58 12.08 11.58 11.70 1,626,815 +0.08(+0.68%)
May 21, 2010 11.21 12.01 11.02 11.62 2,072,166 +0.20(+1.72%)
May 20, 2010 11.49 11.78 11.42 11.42 3,063,121 -0.98(-7.93%)
May 19, 2010 13.21 13.21 12.17 12.40 2,085,430 -0.69(-5.26%)
May 18, 2010 13.28 13.61 12.95 13.09 1,489,242 -0.07(-0.52%)
May 17, 2010 13.44 13.69 12.71 13.16 1,157,385 -0.18(-1.33%)
May 14, 2010 13.34 13.89 13.05 13.34 1,559,973 -0.63(-4.51%)
May 13, 2010 13.78 14.31 13.68 13.97 1,579,940 +0.19(+1.36%)
May 12, 2010 13.29 14.06 13.29 13.78 2,122,241 +0.54(+4.09%)
May 11, 2010 13.51 13.67 13.19 13.24 1,769,326 +0.12(+0.90%)
May 10, 2010 12.88 13.20 12.85 13.12 1,824,460 +1.20(+10.07%)
May 07, 2010 12.39 12.54 11.79 11.92 2,908,281 -0.45(-3.66%)
May 06, 2010 12.92 13.38 11.18 12.37 1,854,539 -0.71(-5.41%)
May 05, 2010 13.26 13.57 12.92 13.08 2,744,092 -0.59(-4.32%)
May 04, 2010 14.04 14.04 13.48 13.67 2,435,516 -0.68(-4.73%)
May 03, 2010 14.24 14.46 14.08 14.35 1,427,018 +0.23(+1.60%)
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%)
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.