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

United Rentals (NY: URI )

690.92 +35.73 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2009 9.049 9.158 8.823 9.040 694,301 -0.13(-1.39%)
Aug 28, 2009 9.266 9.295 8.961 9.167 490,129 +0.05(+0.54%)
Aug 27, 2009 9.187 9.197 8.754 9.118 402,000 -0.05(-0.54%)
Aug 26, 2009 9.069 9.207 8.833 9.167 539,494 +0.01(+0.11%)
Aug 25, 2009 9.010 9.187 8.882 9.158 676,366 +0.26(+2.87%)
Aug 24, 2009 8.607 9.167 8.558 8.902 725,953 +0.29(+3.31%)
Aug 21, 2009 8.617 8.922 8.499 8.617 703,532 +0.12(+1.39%)
Aug 20, 2009 8.213 8.518 8.105 8.499 445,624 +0.31(+3.85%)
Aug 19, 2009 7.879 8.243 7.800 8.184 484,704 +0.18(+2.21%)
Aug 18, 2009 7.810 8.213 7.682 8.007 689,367 +0.28(+3.56%)
Aug 17, 2009 7.840 7.869 7.672 7.731 604,121 -0.32(-4.03%)
Aug 14, 2009 8.312 8.312 7.948 8.056 665,230 -0.28(-3.31%)
Aug 13, 2009 8.135 8.410 8.036 8.331 552,017 +0.25(+3.04%)
Aug 12, 2009 7.790 8.263 7.672 8.085 865,939 +0.24(+3.01%)
Aug 11, 2009 8.105 8.105 7.849 7.849 494,819 -0.25(-3.04%)
Aug 10, 2009 8.125 8.243 7.967 8.095 542,757 -0.12(-1.44%)
Aug 07, 2009 7.869 8.292 7.849 8.213 1,291,029 +0.52(+6.78%)
Aug 06, 2009 7.830 7.830 7.535 7.692 641,094 -0.02(-0.26%)
Aug 05, 2009 7.820 7.830 7.544 7.712 859,759 -0.09(-1.13%)
Aug 04, 2009 7.456 7.830 7.397 7.800 801,692 +0.29(+3.80%)
Aug 03, 2009 7.456 7.584 7.200 7.515 1,004,128 +0.17(+2.28%)
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%)
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.