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 (%)
Sep 30, 2005 19.17 19.56 19.12 19.39 312,108 +0.12(+0.61%)
Sep 29, 2005 18.81 19.27 18.70 19.27 321,461 +0.49(+2.62%)
Sep 28, 2005 19.32 19.43 18.69 18.78 537,192 -0.53(-2.75%)
Sep 27, 2005 19.31 19.46 18.99 19.31 313,938 -0.09(-0.46%)
Sep 26, 2005 19.71 19.91 19.19 19.40 364,058 -0.25(-1.25%)
Sep 23, 2005 19.64 19.91 19.02 19.64 722,119 +0.62(+3.26%)
Sep 22, 2005 18.86 19.15 18.70 19.02 524,281 +0.12(+0.62%)
Sep 21, 2005 19.03 19.32 18.91 18.91 648,209 -0.13(-0.67%)
Sep 20, 2005 19.17 19.43 18.94 19.03 616,795 -0.09(-0.46%)
Sep 19, 2005 19.33 19.33 19.02 19.12 396,591 -0.20(-1.02%)
Sep 16, 2005 19.54 19.65 19.28 19.32 907,859 -0.12(-0.61%)
Sep 15, 2005 19.40 19.48 19.27 19.44 499,983 +0.19(+0.97%)
Sep 14, 2005 19.64 19.67 19.25 19.25 526,009 -0.23(-1.16%)
Sep 13, 2005 19.87 19.87 19.47 19.48 558,643 -0.37(-1.88%)
Sep 12, 2005 20.02 20.07 19.72 19.85 1,115,965 -0.11(-0.54%)
Sep 09, 2005 20.08 20.14 19.72 19.96 473,957 -0.01(-0.05%)
Sep 08, 2005 20.36 20.42 19.93 19.97 500,186 -0.53(-2.59%)
Sep 07, 2005 19.88 20.51 19.86 20.50 1,516,216 +0.57(+2.86%)
Sep 06, 2005 19.15 19.95 19.15 19.93 1,243,452 +0.90(+4.76%)
Sep 02, 2005 19.67 20.65 18.87 19.02 1,340,846 -0.55(-2.81%)
Sep 01, 2005 19.57 19.57 17.75 19.57 1,988,547 +1.82(+10.25%)
Aug 31, 2005 17.17 17.80 16.88 17.75 772,443 +0.65(+3.80%)
Aug 30, 2005 17.37 17.59 17.01 17.11 985,022 -0.26(-1.47%)
Aug 29, 2005 17.24 17.47 17.12 17.36 450,473 +0.24(+1.38%)
Aug 26, 2005 17.70 17.70 17.10 17.12 594,836 -0.53(-3.01%)
Aug 25, 2005 17.61 17.80 17.59 17.66 399,132 +0.06(+0.34%)
Aug 24, 2005 17.60 17.65 17.42 17.60 974,347 -0.01(-0.06%)
Aug 23, 2005 17.77 17.80 17.46 17.61 502,423 -0.10(-0.56%)
Aug 22, 2005 17.71 17.74 17.46 17.71 616,083 +0.00(+0.00%)
Aug 19, 2005 17.59 17.71 17.33 17.71 349,215 +0.10(+0.56%)
Aug 18, 2005 17.51 17.76 17.31 17.61 502,525 -0.09(-0.50%)
Aug 17, 2005 17.50 17.89 17.33 17.70 576,434 +0.20(+1.12%)
Aug 16, 2005 18.04 18.05 17.38 17.50 1,147,583 -0.69(-3.79%)
Aug 15, 2005 18.29 18.39 18.05 18.19 660,307 -0.08(-0.43%)
Aug 12, 2005 17.71 18.30 17.36 18.27 935,512 +0.56(+3.17%)
Aug 11, 2005 17.39 17.78 17.37 17.71 848,792 +0.31(+1.81%)
Aug 10, 2005 17.53 17.67 17.26 17.39 1,154,496 -0.22(-1.23%)
Aug 09, 2005 17.66 17.74 17.26 17.61 1,729,507 -0.05(-0.28%)
Aug 08, 2005 17.60 17.80 17.38 17.66 595,547 +0.15(+0.84%)
Aug 05, 2005 17.85 17.85 17.36 17.51 1,011,760 -0.34(-1.93%)
Aug 04, 2005 18.28 18.33 17.85 17.85 392,829 -0.33(-1.84%)
Aug 03, 2005 18.43 18.49 18.15 18.19 574,096 -0.27(-1.44%)
Aug 02, 2005 18.49 18.62 18.43 18.45 343,014 +0.01(+0.05%)
Aug 01, 2005 18.33 18.58 18.33 18.44 720,696 +0.15(+0.81%)
Jul 29, 2005 18.44 18.48 18.16 18.30 588,329 -0.20(-1.06%)
Jul 28, 2005 18.27 18.54 18.27 18.49 930,022 +0.32(+1.79%)
Jul 27, 2005 18.18 18.25 17.97 18.17 662,340 +0.07(+0.38%)
Jul 26, 2005 18.13 18.20 17.93 18.10 779,457 +0.02(+0.11%)
Jul 25, 2005 18.33 18.43 17.95 18.08 450,168 -0.29(-1.55%)
Jul 22, 2005 17.85 18.36 17.82 18.36 417,025 +0.46(+2.58%)
Jul 21, 2005 18.38 18.51 17.73 17.90 931,140 -0.54(-2.93%)
Jul 20, 2005 18.02 18.48 17.80 18.44 810,973 +0.32(+1.79%)
Jul 19, 2005 17.36 18.20 17.36 18.12 1,507,270 +0.76(+4.36%)
Jul 18, 2005 17.20 17.57 17.19 17.36 1,307,195 +0.11(+0.63%)
Jul 15, 2005 17.02 17.62 17.02 17.25 3,525,605 +0.24(+1.39%)
Jul 14, 2005 18.98 19.23 16.19 17.02 7,028,642 -2.86(-14.40%)
Jul 13, 2005 19.96 20.07 19.88 19.88 428,717 -0.04(-0.20%)
Jul 12, 2005 19.91 20.01 19.66 19.92 623,911 -0.01(-0.05%)
Jul 11, 2005 19.77 20.02 19.77 19.93 667,525 +0.20(+1.00%)
Jul 08, 2005 19.61 19.88 19.53 19.73 646,583 +0.08(+0.40%)
Jul 07, 2005 19.70 19.85 19.28 19.65 340,472 -0.13(-0.65%)
Jul 06, 2005 19.99 20.00 19.71 19.78 358,873 -0.13(-0.64%)
Jul 05, 2005 19.78 19.97 19.76 19.91 797,452 +0.14(+0.70%)
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.