Skip to main content

United Rentals (NY: URI )

690.92 +35.73 (+5.45%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 49.45 50.16 48.96 49.09 2,483,106 -0.65(-1.31%)
Jun 27, 2013 48.67 50.17 48.61 49.74 2,779,917 +1.59(+3.31%)
Jun 26, 2013 47.93 48.93 47.80 48.15 2,260,705 +0.82(+1.72%)
Jun 25, 2013 46.73 48.28 46.68 47.33 3,043,678 +1.83(+4.02%)
Jun 24, 2013 48.00 48.03 44.12 45.50 6,182,876 -2.96(-6.11%)
Jun 21, 2013 50.21 50.90 47.81 48.46 4,014,751 -1.47(-2.94%)
Jun 20, 2013 49.60 51.52 48.44 49.93 3,952,852 -0.39(-0.78%)
Jun 19, 2013 50.95 51.45 50.24 50.32 2,206,871 -0.48(-0.95%)
Jun 18, 2013 48.64 51.55 48.44 50.80 3,658,690 +2.44(+5.04%)
Jun 17, 2013 49.55 49.58 48.00 48.37 4,220,483 -1.07(-2.17%)
Jun 14, 2013 49.06 49.75 48.84 49.44 1,671,399 +0.37(+0.76%)
Jun 13, 2013 47.85 49.35 47.43 49.06 2,605,996 +1.04(+2.17%)
Jun 12, 2013 49.72 49.90 47.69 48.02 2,684,363 -1.00(-2.05%)
Jun 11, 2013 49.29 50.40 48.46 49.02 2,261,309 -1.08(-2.16%)
Jun 10, 2013 51.33 51.60 49.85 50.11 1,881,668 -0.90(-1.76%)
Jun 07, 2013 50.43 52.01 49.53 51.00 2,317,872 +1.11(+2.23%)
Jun 06, 2013 50.35 50.42 48.32 49.89 5,200,314 -0.71(-1.40%)
Jun 05, 2013 51.92 51.99 50.28 50.60 3,026,973 -1.44(-2.76%)
Jun 04, 2013 54.11 54.93 50.66 52.03 2,393,526 -2.09(-3.85%)
Jun 03, 2013 55.94 56.07 52.87 54.12 2,584,223 -1.79(-3.20%)
May 31, 2013 56.16 57.08 55.77 55.91 1,284,292 -0.56(-0.99%)
May 30, 2013 56.26 56.82 55.49 56.47 1,456,446 +0.40(+0.72%)
May 29, 2013 55.65 56.27 54.87 56.07 1,264,718 -0.17(-0.30%)
May 28, 2013 56.29 56.98 55.77 56.23 1,224,547 +0.88(+1.58%)
May 24, 2013 54.77 55.53 53.69 55.36 1,525,300 +0.22(+0.39%)
May 23, 2013 54.14 56.21 53.71 55.14 2,287,647 +0.19(+0.34%)
May 22, 2013 56.42 56.66 53.91 54.96 2,908,572 -1.53(-2.72%)
May 21, 2013 56.72 57.13 55.88 56.49 1,174,325 -0.08(-0.14%)
May 20, 2013 57.67 57.90 56.26 56.57 1,685,019 -1.15(-1.99%)
May 17, 2013 57.20 58.14 57.14 57.72 1,365,337 +1.17(+2.07%)
May 16, 2013 57.66 58.39 56.36 56.55 1,520,243 -1.17(-2.03%)
May 15, 2013 58.59 58.76 57.45 57.72 1,339,624 +1.17(+2.07%)
May 13, 2013 57.35 58.24 56.18 56.55 1,499,829 -0.78(-1.36%)
May 10, 2013 56.84 57.55 56.57 57.33 1,187,555 +0.44(+0.78%)
May 09, 2013 57.27 57.59 56.69 56.88 1,431,354 -0.33(-0.58%)
May 08, 2013 56.79 57.29 56.08 57.22 1,738,958 +0.44(+0.78%)
May 07, 2013 56.19 57.40 56.07 56.78 2,349,802 +1.06(+1.91%)
May 06, 2013 53.76 56.52 53.43 55.71 5,912,123 +2.11(+3.95%)
May 03, 2013 51.56 54.28 50.44 53.60 3,569,388 +3.16(+6.26%)
May 02, 2013 50.13 50.62 49.67 50.44 1,681,026 +0.44(+0.89%)
May 01, 2013 51.77 52.00 49.83 50.00 2,338,257 -1.75(-3.38%)
Apr 30, 2013 51.24 52.23 50.57 51.75 1,991,044 +0.20(+0.38%)
Apr 29, 2013 51.64 52.27 51.28 51.55 1,213,411 +0.04(+0.08%)
Apr 26, 2013 50.84 51.52 50.57 51.51 1,154,927 +0.35(+0.69%)
Apr 25, 2013 50.03 51.39 49.35 51.16 2,112,149 +1.39(+2.79%)
Apr 24, 2013 50.06 50.21 48.88 49.77 2,489,404 -0.10(-0.20%)
Apr 23, 2013 51.25 51.40 49.27 49.87 2,010,716 -0.84(-1.65%)
Apr 22, 2013 51.07 51.08 49.44 50.71 1,896,357 -0.14(-0.27%)
Apr 19, 2013 50.13 51.25 49.28 50.84 1,565,364 +0.98(+1.97%)
Apr 18, 2013 50.72 50.76 48.86 49.86 2,320,405 -0.76(-1.50%)
Apr 17, 2013 50.07 51.92 49.52 50.62 4,598,919 -0.74(-1.44%)
Apr 16, 2013 50.94 51.78 50.17 51.36 3,579,695 +1.30(+2.59%)
Apr 15, 2013 53.80 53.85 49.21 50.06 5,349,938 -4.02(-7.44%)
Apr 12, 2013 53.89 54.73 52.81 54.08 1,564,515 -0.23(-0.42%)
Apr 11, 2013 53.58 56.30 53.49 54.31 3,275,786 +0.75(+1.40%)
Apr 10, 2013 52.64 53.92 52.28 53.56 1,922,775 +1.22(+2.33%)
Apr 09, 2013 52.82 53.11 52.23 52.34 1,265,852 -0.13(-0.24%)
Apr 08, 2013 51.18 52.82 51.18 52.47 1,809,656 +1.47(+2.87%)
Apr 05, 2013 49.02 51.12 47.68 51.00 2,532,269 +0.95(+1.91%)
Apr 04, 2013 50.41 50.64 49.39 50.05 2,213,056 -0.35(-0.70%)
Apr 03, 2013 51.84 52.37 49.08 50.40 3,042,963 -1.36(-2.62%)
Apr 02, 2013 53.15 54.28 51.39 51.76 1,986,692 -0.53(-1.02%)
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.