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 31, 2017 108.54 109.25 104.58 106.95 2,164,833 -1.89(-1.74%)
May 30, 2017 108.92 110.24 108.17 108.84 1,140,797 -0.51(-0.47%)
May 26, 2017 109.18 110.03 108.15 109.35 800,434 -0.23(-0.21%)
May 25, 2017 109.05 112.06 108.45 109.58 1,712,962 +0.58(+0.53%)
May 24, 2017 109.39 111.50 108.47 109.00 1,482,206 -0.48(-0.44%)
May 23, 2017 108.77 109.49 107.47 109.48 1,065,306 +0.69(+0.63%)
May 22, 2017 108.87 109.44 107.40 108.79 1,023,754 +0.49(+0.45%)
May 19, 2017 105.17 108.78 105.16 108.30 1,734,579 +3.54(+3.38%)
May 18, 2017 102.50 105.64 101.05 104.76 2,631,775 +1.38(+1.33%)
May 17, 2017 109.89 108.20 103.01 103.38 2,435,426 -6.51(-5.92%)
May 16, 2017 111.82 112.15 108.81 109.89 1,379,522 -2.08(-1.85%)
May 15, 2017 111.28 112.87 110.81 111.97 1,355,228 +1.64(+1.49%)
May 12, 2017 111.74 111.80 109.42 110.32 1,220,035 -2.23(-1.98%)
May 11, 2017 111.94 113.28 109.56 112.56 1,516,169 +0.20(+0.18%)
May 10, 2017 109.92 113.07 109.54 112.36 1,809,558 +2.49(+2.26%)
May 09, 2017 110.19 110.71 109.25 109.87 1,346,208 +0.02(+0.02%)
May 08, 2017 108.93 110.31 108.87 109.85 2,249,667 +2.67(+2.50%)
May 05, 2017 105.81 107.27 105.10 107.18 1,387,967 +1.57(+1.49%)
May 04, 2017 105.94 106.16 104.00 105.60 1,632,761 -0.33(-0.32%)
May 03, 2017 105.91 106.99 104.86 105.94 1,458,117 -0.91(-0.85%)
May 02, 2017 107.20 107.98 105.86 106.84 1,424,203 -0.26(-0.24%)
May 01, 2017 108.01 108.20 105.31 107.10 1,667,320 -0.77(-0.71%)
Apr 28, 2017 110.11 111.03 107.44 107.86 2,604,950 +0.14(+0.13%)
Apr 27, 2017 111.04 111.54 106.24 107.73 2,845,382 -3.82(-3.42%)
Apr 26, 2017 111.45 112.98 111.32 111.54 1,559,911 +0.10(+0.09%)
Apr 25, 2017 112.48 113.34 110.69 111.45 2,054,891 -0.25(-0.23%)
Apr 24, 2017 111.85 112.91 111.26 111.70 2,632,132 +2.06(+1.88%)
Apr 21, 2017 111.05 111.40 107.04 109.64 3,805,729 -1.75(-1.57%)
Apr 20, 2017 111.88 112.76 108.79 111.39 7,047,031 -6.11(-5.20%)
Apr 19, 2017 118.98 120.58 117.03 117.50 2,882,772 -0.40(-0.34%)
Apr 18, 2017 117.81 118.53 116.00 117.90 1,361,169 -1.07(-0.90%)
Apr 17, 2017 118.05 118.99 117.10 118.97 1,324,608 +1.63(+1.39%)
Apr 13, 2017 119.33 121.19 117.30 117.34 1,346,209 -1.81(-1.52%)
Apr 12, 2017 123.50 124.00 118.84 119.15 1,530,969 -4.72(-3.81%)
Apr 11, 2017 123.93 124.49 121.99 123.87 970,081 -0.03(-0.02%)
Apr 10, 2017 122.33 124.50 121.91 123.90 1,466,284 +2.51(+2.07%)
Apr 07, 2017 121.57 123.38 121.07 121.39 1,285,673 -0.58(-0.48%)
Apr 06, 2017 119.52 122.92 119.22 121.97 1,284,330 +2.89(+2.43%)
Apr 05, 2017 122.95 124.69 118.31 119.08 1,685,128 -2.67(-2.19%)
Apr 04, 2017 121.11 122.85 120.72 121.74 845,377 -0.06(-0.05%)
Apr 03, 2017 123.06 123.23 119.63 121.80 1,278,947 -1.20(-0.98%)
Mar 31, 2017 121.33 124.12 121.16 123.00 995,609 +0.86(+0.71%)
Mar 30, 2017 121.64 122.51 120.96 122.14 888,226 +0.52(+0.43%)
Mar 29, 2017 121.05 122.98 120.56 121.62 1,087,351 +0.39(+0.32%)
Mar 28, 2017 117.63 122.62 117.27 121.22 1,663,815 +3.62(+3.08%)
Mar 27, 2017 115.53 118.04 113.25 117.60 1,445,847 -1.11(-0.94%)
Mar 24, 2017 119.34 120.74 117.57 118.72 1,280,812 -0.13(-0.11%)
Mar 23, 2017 117.74 120.47 117.47 118.84 1,076,233 +0.43(+0.36%)
Mar 22, 2017 117.38 119.49 116.21 118.41 1,417,453 +0.36(+0.31%)
Mar 21, 2017 123.28 123.69 117.63 118.05 1,825,317 -4.90(-3.98%)
Mar 20, 2017 122.43 123.78 121.00 122.94 965,837 -0.20(-0.16%)
Mar 17, 2017 123.66 124.70 123.10 123.14 994,263 -0.09(-0.07%)
Mar 16, 2017 124.92 126.36 122.88 123.23 1,392,490 -1.05(-0.85%)
Mar 15, 2017 121.18 124.96 120.75 124.28 2,170,629 +4.16(+3.46%)
Mar 14, 2017 120.16 120.18 117.54 120.12 2,083,801 -2.05(-1.67%)
Mar 13, 2017 120.97 123.01 120.97 122.17 1,385,483 +1.23(+1.02%)
Mar 10, 2017 121.82 122.76 119.35 120.94 1,478,179 +0.95(+0.80%)
Mar 09, 2017 121.97 123.17 118.62 119.98 3,128,249 -2.28(-1.87%)
Mar 08, 2017 126.97 127.85 122.13 122.27 2,043,532 -3.79(-3.00%)
Mar 07, 2017 127.25 128.36 125.37 126.05 1,522,021 -1.60(-1.26%)
Mar 06, 2017 125.14 128.03 124.82 127.66 1,467,536 +1.04(+0.82%)
Mar 03, 2017 126.90 128.02 124.84 126.61 1,495,318 -0.28(-0.22%)
Mar 02, 2017 130.93 131.06 126.54 126.90 1,994,051 -4.28(-3.26%)
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.