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 (%)
Jul 31, 2009 7.072 7.574 7.043 7.348 1,611,997 +0.34(+4.92%)
Jul 30, 2009 6.630 7.358 6.502 7.003 3,161,241 +0.43(+6.59%)
Jul 29, 2009 6.590 6.718 6.502 6.571 928,336 -0.06(-0.89%)
Jul 28, 2009 6.659 6.767 6.453 6.630 2,039,785 +0.00(+0.00%)
Jul 27, 2009 6.708 6.708 6.344 6.630 783,074 -0.13(-1.89%)
Jul 24, 2009 6.541 6.787 6.374 6.758 566,614 +0.22(+3.31%)
Jul 23, 2009 6.335 6.659 6.256 6.541 953,148 +0.30(+4.72%)
Jul 22, 2009 6.236 6.394 6.089 6.246 1,089,406 -0.03(-0.47%)
Jul 21, 2009 6.394 6.443 6.079 6.276 705,433 -0.09(-1.39%)
Jul 20, 2009 5.980 6.443 5.961 6.364 1,016,579 +0.44(+7.48%)
Jul 17, 2009 6.030 6.079 5.843 5.921 726,756 -0.13(-2.11%)
Jul 16, 2009 5.862 6.099 5.853 6.049 671,009 +0.15(+2.50%)
Jul 15, 2009 5.715 6.030 5.715 5.902 1,312,873 +0.28(+4.89%)
Jul 14, 2009 5.459 5.794 5.459 5.626 586,824 +0.16(+2.88%)
Jul 13, 2009 5.331 5.499 5.321 5.469 793,470 +0.16(+2.96%)
Jul 10, 2009 5.194 5.420 5.184 5.312 673,995 +0.06(+1.12%)
Jul 09, 2009 5.282 5.390 5.184 5.253 839,407 +0.00(+0.00%)
Jul 08, 2009 5.410 5.508 5.164 5.253 1,217,259 -0.13(-2.38%)
Jul 07, 2009 5.626 5.676 5.371 5.380 992,588 -0.27(-4.70%)
Jul 06, 2009 5.882 6.020 5.484 5.646 1,121,491 -0.29(-4.81%)
Jul 02, 2009 6.069 6.148 5.902 5.931 947,657 -0.27(-4.29%)
Jul 01, 2009 6.462 6.580 6.148 6.197 1,340,121 -0.19(-2.93%)
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%)
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.