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 (%)
Aug 31, 2016 81.15 81.25 79.46 80.96 1,723,700 -0.50(-0.62%)
Aug 30, 2016 81.53 82.30 80.92 81.46 1,036,105 -0.07(-0.08%)
Aug 29, 2016 80.90 82.22 80.72 81.53 1,084,909 +0.62(+0.77%)
Aug 26, 2016 80.23 82.39 80.09 80.91 1,898,782 +1.03(+1.29%)
Aug 25, 2016 79.41 80.27 79.28 79.88 948,287 +0.25(+0.31%)
Aug 24, 2016 80.62 81.47 79.36 79.63 1,506,967 -1.14(-1.41%)
Aug 23, 2016 79.41 81.15 79.37 80.78 1,804,150 +1.96(+2.48%)
Aug 22, 2016 78.38 79.19 77.72 78.82 1,147,193 -0.10(-0.12%)
Aug 19, 2016 78.93 79.25 77.83 78.92 1,411,035 -0.57(-0.72%)
Aug 18, 2016 76.88 80.04 76.88 79.49 2,141,118 +3.14(+4.11%)
Aug 17, 2016 76.64 76.77 75.90 76.35 1,052,389 -0.26(-0.33%)
Aug 16, 2016 77.79 77.95 76.50 76.61 1,173,436 -1.33(-1.70%)
Aug 15, 2016 77.38 78.39 77.35 77.93 1,179,489 +0.85(+1.10%)
Aug 12, 2016 77.39 78.17 76.58 77.09 1,243,623 -0.51(-0.66%)
Aug 11, 2016 77.21 78.12 76.73 77.60 1,412,854 +1.01(+1.32%)
Aug 10, 2016 77.94 78.00 76.47 76.59 1,073,972 -0.96(-1.24%)
Aug 09, 2016 77.81 79.49 77.24 77.55 1,433,224 -0.62(-0.79%)
Aug 08, 2016 78.65 79.44 77.79 78.17 1,034,642 +0.02(+0.03%)
Aug 05, 2016 76.25 78.48 75.97 78.15 1,834,073 +2.48(+3.28%)
Aug 04, 2016 74.92 75.95 74.69 75.67 1,243,227 +0.32(+0.43%)
Aug 03, 2016 74.23 75.45 74.09 75.35 1,306,101 +1.26(+1.70%)
Aug 02, 2016 76.31 76.77 73.11 74.09 2,261,626 -2.00(-2.62%)
Aug 01, 2016 78.33 78.35 75.53 76.08 2,502,700 -2.28(-2.91%)
Jul 29, 2016 78.32 78.69 77.37 78.37 1,608,903 -0.17(-0.21%)
Jul 28, 2016 79.03 79.28 77.65 78.53 1,558,829 -0.70(-0.88%)
Jul 27, 2016 79.28 80.17 78.18 79.23 1,871,759 +0.50(+0.64%)
Jul 26, 2016 77.02 79.03 76.96 78.73 2,354,872 +1.67(+2.17%)
Jul 25, 2016 76.82 78.03 76.62 77.06 2,423,695 +0.12(+0.15%)
Jul 22, 2016 75.63 77.29 74.27 76.94 3,659,879 +1.94(+2.58%)
Jul 21, 2016 74.82 79.36 74.18 75.00 9,719,236 +6.29(+9.15%)
Jul 20, 2016 66.89 68.94 66.53 68.72 2,819,300 +1.90(+2.84%)
Jul 19, 2016 67.29 67.51 66.01 66.82 1,846,462 -1.23(-1.81%)
Jul 18, 2016 68.73 68.73 67.53 68.05 1,525,329 -0.92(-1.34%)
Jul 15, 2016 68.83 69.80 68.39 68.97 1,426,615 +0.52(+0.76%)
Jul 14, 2016 67.61 68.91 66.70 68.45 1,352,082 +0.34(+0.51%)
Jul 13, 2016 69.33 69.73 67.34 68.11 1,561,923 -1.03(-1.49%)
Jul 12, 2016 68.24 69.41 68.09 69.14 1,728,191 +2.00(+2.97%)
Jul 11, 2016 66.98 68.09 66.94 67.14 982,450 +0.81(+1.22%)
Jul 08, 2016 64.52 66.49 63.57 66.34 1,295,844 +2.76(+4.35%)
Jul 07, 2016 63.10 64.66 62.75 63.57 2,004,294 +0.95(+1.52%)
Jul 06, 2016 61.78 62.81 60.91 62.62 1,929,072 +0.19(+0.30%)
Jul 05, 2016 64.80 65.25 61.60 62.43 1,751,553 -3.06(-4.67%)
Jul 01, 2016 65.86 65.49 65.49 65.49 2,162,799 -0.51(-0.77%)
Jun 30, 2016 64.82 66.02 63.62 66.00 1,770,136 +1.58(+2.46%)
Jun 29, 2016 62.85 64.92 62.46 64.42 1,729,450 +2.48(+4.00%)
Jun 28, 2016 62.46 63.04 60.82 61.94 2,303,563 +0.69(+1.12%)
Jun 27, 2016 64.37 64.59 60.77 61.25 2,092,230 -3.91(-6.01%)
Jun 24, 2016 67.30 68.72 64.87 65.17 2,989,911 -5.88(-8.28%)
Jun 23, 2016 69.21 71.07 69.21 71.05 1,476,832 +3.17(+4.67%)
Jun 22, 2016 68.32 68.89 67.69 67.88 1,124,123 +0.05(+0.07%)
Jun 21, 2016 68.07 68.34 66.84 67.83 1,244,922 +0.11(+0.16%)
Jun 20, 2016 68.36 68.95 67.70 67.72 1,991,583 +1.21(+1.82%)
Jun 17, 2016 66.53 67.66 66.11 66.51 3,160,646 +0.60(+0.91%)
Jun 16, 2016 66.43 66.75 63.98 65.91 4,328,612 -2.78(-4.05%)
Jun 15, 2016 69.14 70.18 68.16 68.70 1,368,642 -0.16(-0.23%)
Jun 14, 2016 69.06 70.47 67.42 68.85 2,054,716 -0.30(-0.44%)
Jun 13, 2016 70.02 70.53 69.04 69.16 1,426,156 -1.18(-1.68%)
Jun 10, 2016 71.66 72.08 69.58 70.34 2,134,074 -2.56(-3.51%)
Jun 09, 2016 72.65 73.13 71.50 72.90 950,410 -0.80(-1.08%)
Jun 08, 2016 73.46 74.80 73.24 73.69 1,359,053 +0.43(+0.59%)
Jun 07, 2016 72.36 73.53 71.89 73.26 1,240,341 +0.80(+1.10%)
Jun 06, 2016 70.45 72.70 69.97 72.46 1,695,047 +2.36(+3.37%)
Jun 03, 2016 69.82 70.47 67.94 70.10 1,819,226 +0.18(+0.25%)
Jun 02, 2016 67.90 70.02 67.56 69.93 1,553,988 +1.61(+2.36%)
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.