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 29, 2009 4.643 4.820 4.623 4.672 742,915 +0.05(+1.06%)
May 28, 2009 4.810 4.859 4.603 4.623 812,815 -0.13(-2.69%)
May 27, 2009 4.869 5.046 4.731 4.751 622,529 -0.13(-2.62%)
May 26, 2009 4.898 5.026 4.771 4.879 961,530 -0.02(-0.40%)
May 22, 2009 5.017 5.066 4.879 4.898 494,256 -0.11(-2.16%)
May 21, 2009 5.105 5.164 4.918 5.007 853,934 -0.14(-2.68%)
May 20, 2009 5.046 5.282 5.017 5.144 1,836,515 +0.18(+3.56%)
May 19, 2009 5.203 5.262 4.928 4.967 1,102,451 -0.18(-3.44%)
May 18, 2009 5.115 5.194 4.938 5.144 787,324 +0.09(+1.75%)
May 15, 2009 4.908 5.194 4.879 5.056 854,177 +0.16(+3.21%)
May 14, 2009 4.967 5.076 4.751 4.898 1,622,020 -0.03(-0.60%)
May 13, 2009 5.449 5.469 4.918 4.928 1,732,129 -0.60(-10.85%)
May 12, 2009 5.794 5.862 5.390 5.528 953,290 -0.22(-3.77%)
May 11, 2009 5.941 6.040 5.656 5.744 1,597,014 -0.36(-5.96%)
May 08, 2009 5.715 6.108 5.636 6.108 982,794 +0.55(+9.91%)
May 07, 2009 6.049 6.128 5.489 5.558 1,085,386 -0.35(-5.99%)
May 06, 2009 5.990 6.040 5.735 5.912 835,538 +0.09(+1.52%)
May 05, 2009 6.040 6.148 5.764 5.823 1,209,937 -0.12(-1.99%)
May 04, 2009 5.912 5.941 5.862 5.941 1,616,073 +0.25(+4.32%)
May 01, 2009 5.921 6.069 5.656 5.695 1,132,267 -0.27(-4.46%)
Apr 30, 2009 5.882 6.138 5.607 5.961 2,237,715 -0.35(-5.61%)
Apr 29, 2009 6.020 6.482 5.912 6.315 1,615,794 +0.30(+5.07%)
Apr 28, 2009 5.843 6.167 5.715 6.010 1,233,087 +0.10(+1.66%)
Apr 27, 2009 5.921 6.040 5.784 5.912 1,171,429 -0.06(-0.99%)
Apr 24, 2009 5.656 6.138 5.597 5.971 1,237,836 +0.35(+6.30%)
Apr 23, 2009 5.607 5.720 5.430 5.617 1,439,795 +0.14(+2.51%)
Apr 22, 2009 5.007 5.548 4.938 5.479 1,147,595 +0.43(+8.58%)
Apr 21, 2009 4.889 5.203 4.849 5.046 850,639 +0.13(+2.60%)
Apr 20, 2009 5.253 5.253 4.761 4.918 1,118,851 -0.46(-8.59%)
Apr 17, 2009 5.115 5.449 5.115 5.380 849,253 +0.29(+5.60%)
Apr 16, 2009 4.967 5.184 4.879 5.095 1,079,425 +0.20(+4.02%)
Apr 15, 2009 4.938 5.056 4.761 4.898 657,137 -0.07(-1.39%)
Apr 14, 2009 4.790 5.303 4.703 4.967 1,550,971 +0.15(+3.06%)
Apr 13, 2009 4.515 4.869 4.387 4.820 1,190,623 +0.22(+4.70%)
Apr 09, 2009 4.505 4.603 4.180 4.603 1,120,294 +0.48(+11.69%)
Apr 08, 2009 3.994 4.298 3.994 4.121 640,280 +0.13(+3.20%)
Apr 07, 2009 4.220 4.259 3.994 3.994 1,130,057 -0.30(-6.88%)
Apr 06, 2009 4.544 4.544 4.239 4.289 914,054 -0.23(-5.01%)
Apr 03, 2009 4.623 4.623 4.289 4.515 751,882 -0.08(-1.71%)
Apr 02, 2009 4.338 4.820 4.298 4.594 1,835,972 +0.37(+8.86%)
Apr 01, 2009 4.053 4.328 3.925 4.220 1,024,712 +0.08(+1.90%)
Mar 31, 2009 4.210 4.279 3.984 4.141 924,817 +0.02(+0.48%)
Mar 30, 2009 4.525 4.525 4.082 4.121 1,452,976 +0.01(+0.24%)
Mar 26, 2009 3.738 4.112 3.590 4.112 1,262,093 +0.44(+12.06%)
Mar 25, 2009 3.708 3.925 3.462 3.669 1,251,987 -0.03(-0.80%)
Mar 24, 2009 3.866 3.911 3.698 3.698 1,097,079 -0.34(-8.52%)
Mar 23, 2009 3.866 4.043 3.807 4.043 900,573 +0.38(+10.48%)
Mar 20, 2009 3.935 3.974 3.590 3.659 1,054,413 -0.32(-8.15%)
Mar 19, 2009 3.935 4.033 3.905 3.984 1,007,375 +0.11(+2.79%)
Mar 18, 2009 3.630 3.944 3.630 3.876 1,137,898 +0.24(+6.49%)
Mar 17, 2009 3.443 3.689 3.335 3.639 775,906 +0.21(+6.02%)
Mar 16, 2009 3.453 3.571 3.374 3.433 819,736 +0.05(+1.45%)
Mar 13, 2009 3.492 3.531 3.108 3.384 0 -0.08(-2.27%)
Mar 12, 2009 3.128 3.472 2.921 3.462 1,037,049 +0.31(+10.00%)
Mar 11, 2009 3.197 3.246 3.069 3.148 2,107,408 -0.09(-2.74%)
Mar 10, 2009 3.010 3.590 3.010 3.236 2,160,449 +0.26(+8.58%)
Mar 09, 2009 3.118 3.276 2.931 2.980 1,451,283 -0.13(-4.11%)
Mar 06, 2009 3.108 3.266 2.479 3.108 0 -0.04(-1.25%)
Mar 05, 2009 3.108 3.394 3.000 3.148 2,542,294 -0.04(-1.23%)
Mar 04, 2009 3.443 3.620 3.020 3.187 1,806,956 -0.53(-14.29%)
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.