Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

633.40 -2.82 (-0.44%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.413 6.620 6.285 6.384 1,212,393 +0.00(+0.00%)
Jun 29, 2009 6.492 6.541 6.069 6.384 1,461,569 -0.12(-1.82%)
Jun 26, 2009 6.167 6.767 5.961 6.502 6,985,006 +0.30(+4.92%)
Jun 25, 2009 5.902 6.207 5.902 6.197 1,299,984 +0.29(+4.83%)
Jun 24, 2009 5.695 6.118 5.695 5.912 1,258,802 +0.26(+4.52%)
Jun 23, 2009 5.784 6.020 5.607 5.656 940,627 -0.08(-1.37%)
Jun 22, 2009 6.000 6.040 5.676 5.735 1,169,617 -0.31(-5.20%)
Jun 19, 2009 6.266 6.315 6.030 6.049 791,707 -0.09(-1.44%)
Jun 18, 2009 6.295 6.384 6.010 6.138 969,771 -0.16(-2.50%)
Jun 17, 2009 6.177 6.462 6.089 6.295 1,578,315 +0.17(+2.73%)
Jun 16, 2009 6.207 6.551 5.843 6.128 1,381,468 -0.21(-3.26%)
Jun 15, 2009 6.630 6.649 6.158 6.335 1,377,281 -0.35(-5.29%)
Jun 12, 2009 6.620 6.767 6.571 6.689 1,024,060 +0.00(+0.00%)
Jun 11, 2009 6.561 6.738 6.462 6.689 1,247,673 +0.13(+1.95%)
Jun 10, 2009 6.787 6.787 6.384 6.561 845,038 -0.15(-2.20%)
Jun 09, 2009 6.492 6.777 6.403 6.708 1,354,588 +0.22(+3.33%)
Jun 08, 2009 6.335 6.580 6.247 6.492 1,782,525 +0.18(+2.80%)
Jun 05, 2009 5.902 6.448 5.853 6.315 1,764,914 +0.52(+9.00%)
Jun 04, 2009 5.351 5.902 5.321 5.794 1,628,878 +0.45(+8.47%)
Jun 03, 2009 5.154 5.489 4.879 5.341 1,943,615 +0.09(+1.69%)
Jun 02, 2009 5.213 5.508 5.105 5.253 1,890,370 +0.19(+3.69%)
Jun 01, 2009 4.741 5.213 4.741 5.066 1,487,886 +0.39(+8.42%)
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%)
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.