Skip to main content

United Rentals (NY: URI )

718.26 -1.89 (-0.26%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 287.51 294.66 286.52 293.30 1,755,319 +0.71(+0.24%)
May 27, 2022 284.12 292.76 284.04 292.59 621,688 +12.41(+4.43%)
May 26, 2022 276.24 281.39 275.35 280.18 759,823 +8.87(+3.27%)
May 25, 2022 262.93 272.40 260.63 271.31 628,752 +7.95(+3.02%)
May 24, 2022 267.06 267.60 258.74 263.36 710,451 -6.31(-2.34%)
May 23, 2022 268.21 271.24 263.24 269.66 877,326 +4.16(+1.57%)
May 20, 2022 271.65 272.25 258.46 265.50 858,560 -2.65(-0.99%)
May 19, 2022 264.74 274.01 264.14 268.15 697,565 -0.78(-0.29%)
May 18, 2022 283.04 288.11 268.24 268.93 891,784 -16.78(-5.87%)
May 17, 2022 287.42 291.40 281.72 285.71 532,937 +7.41(+2.66%)
May 16, 2022 281.46 282.91 275.61 278.30 523,059 -5.42(-1.91%)
May 13, 2022 280.88 288.68 280.64 283.72 575,940 +5.33(+1.91%)
May 12, 2022 272.33 278.40 264.96 278.39 1,386,493 +2.16(+0.78%)
May 11, 2022 286.24 293.39 275.87 276.22 909,614 -12.66(-4.38%)
May 10, 2022 286.47 294.75 280.94 288.88 1,142,928 +6.76(+2.40%)
May 09, 2022 285.25 298.39 281.32 282.12 1,487,642 -8.50(-2.92%)
May 06, 2022 295.49 295.49 283.53 290.62 976,433 -7.61(-2.55%)
May 05, 2022 309.82 313.34 293.52 298.24 1,027,461 -17.03(-5.40%)
May 04, 2022 309.21 315.99 297.43 315.26 983,930 +7.93(+2.58%)
May 03, 2022 302.36 310.37 302.36 307.34 608,931 +5.33(+1.77%)
May 02, 2022 310.91 311.61 291.90 302.00 1,202,743 -9.33(-3.00%)
Apr 29, 2022 312.62 315.86 309.76 311.34 941,707 -1.95(-0.62%)
Apr 28, 2022 316.19 318.70 300.58 313.29 1,269,399 +8.73(+2.87%)
Apr 27, 2022 296.82 305.56 295.18 304.55 1,047,428 +7.24(+2.43%)
Apr 26, 2022 304.42 306.81 295.82 297.31 873,154 -10.84(-3.52%)
Apr 25, 2022 303.90 310.10 296.86 308.15 1,220,442 -1.37(-0.44%)
Apr 22, 2022 328.67 330.85 309.19 309.52 992,532 -22.67(-6.82%)
Apr 21, 2022 353.15 353.90 330.37 332.19 929,389 -15.12(-4.35%)
Apr 20, 2022 349.64 353.97 346.05 347.31 570,684 +1.58(+0.46%)
Apr 19, 2022 334.64 346.47 334.44 345.73 623,561 +11.73(+3.51%)
Apr 18, 2022 324.60 336.29 324.60 333.99 690,979 +8.34(+2.56%)
Apr 14, 2022 320.78 329.07 320.78 325.65 535,291 +6.22(+1.95%)
Apr 13, 2022 314.38 320.13 312.85 319.44 376,976 +5.85(+1.87%)
Apr 12, 2022 313.53 321.67 310.35 313.58 547,351 +2.72(+0.88%)
Apr 11, 2022 308.91 318.73 307.02 310.86 642,887 -1.00(-0.32%)
Apr 08, 2022 314.15 319.35 310.98 311.86 816,081 -3.81(-1.21%)
Apr 07, 2022 320.10 321.25 312.61 315.67 829,808 -4.48(-1.40%)
Apr 06, 2022 330.75 331.48 315.71 320.14 1,270,576 -16.48(-4.89%)
Apr 05, 2022 343.14 344.49 335.13 336.62 661,384 -7.55(-2.19%)
Apr 04, 2022 347.67 347.73 342.89 344.17 602,780 -4.03(-1.16%)
Apr 01, 2022 352.88 355.63 344.84 348.21 473,712 -1.19(-0.34%)
Mar 31, 2022 353.55 359.30 349.35 349.40 716,948 -3.91(-1.11%)
Mar 30, 2022 357.43 360.74 351.80 353.31 649,094 -5.91(-1.65%)
Mar 29, 2022 361.15 362.58 350.83 359.22 621,407 +1.77(+0.50%)
Mar 28, 2022 356.51 357.60 350.59 357.45 404,496 -0.27(-0.07%)
Mar 25, 2022 354.12 358.53 352.96 357.72 609,246 +4.61(+1.31%)
Mar 24, 2022 350.42 353.69 346.31 353.10 568,909 +4.47(+1.28%)
Mar 23, 2022 349.19 355.26 346.25 348.63 809,053 -1.90(-0.54%)
Mar 22, 2022 344.27 352.22 343.83 350.53 716,068 +8.42(+2.46%)
Mar 21, 2022 340.58 343.24 337.78 342.11 619,999 +1.53(+0.45%)
Mar 18, 2022 336.83 343.74 336.28 340.57 683,220 -0.52(-0.15%)
Mar 17, 2022 328.10 342.60 327.61 341.09 922,795 +9.06(+2.73%)
Mar 16, 2022 324.36 334.92 324.36 332.04 845,155 +9.06(+2.80%)
Mar 15, 2022 315.75 325.71 315.06 322.98 582,594 +7.96(+2.53%)
Mar 14, 2022 318.91 325.63 313.13 315.02 814,740 -2.45(-0.77%)
Mar 11, 2022 322.13 325.34 317.17 317.47 470,556 +1.47(+0.47%)
Mar 10, 2022 307.37 317.06 315.99 446,544 +5.37(+1.73%)
Mar 09, 2022 313.77 315.74 308.94 310.62 716,505 +5.03(+1.64%)
Mar 08, 2022 297.00 315.06 297.00 305.60 919,547 +12.24(+4.17%)
Mar 07, 2022 312.66 312.66 290.66 293.36 1,016,174 -17.97(-5.77%)
Mar 04, 2022 319.49 320.74 307.20 311.33 665,794 -11.93(-3.69%)
Mar 03, 2022 323.93 325.57 317.10 323.26 628,623 +2.29(+0.71%)
Mar 02, 2022 311.27 324.26 310.55 320.97 499,366 +13.05(+4.24%)
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.