Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 110.91 111.87 109.06 109.28 1,553,842 -1.40(-1.26%)
Sep 29, 2014 108.80 110.93 108.67 110.68 1,060,596 +0.02(+0.02%)
Sep 26, 2014 109.17 110.77 108.93 110.66 1,286,584 +1.50(+1.37%)
Sep 25, 2014 112.02 112.11 108.96 109.16 1,489,476 -3.11(-2.77%)
Sep 24, 2014 111.38 112.35 110.51 112.27 1,190,819 +0.66(+0.59%)
Sep 23, 2014 112.13 112.84 111.15 111.61 1,091,103 -1.36(-1.20%)
Sep 22, 2014 115.06 115.24 112.69 112.97 2,160,024 -1.82(-1.59%)
Sep 19, 2014 117.72 116.76 114.79 114.79 16,251,621 -1.97(-1.68%)
Sep 18, 2014 116.56 117.00 115.29 116.76 1,023,775 +1.04(+0.90%)
Sep 17, 2014 116.07 116.55 115.15 115.72 1,042,531 -0.07(-0.06%)
Sep 16, 2014 113.79 116.11 113.71 115.78 1,724,432 +1.40(+1.22%)
Sep 15, 2014 115.58 116.91 113.76 114.39 1,658,143 -0.30(-0.27%)
Sep 12, 2014 114.51 115.00 113.74 114.69 1,117,604 +0.49(+0.43%)
Sep 11, 2014 112.85 114.24 112.16 114.20 1,119,039 +0.89(+0.78%)
Sep 10, 2014 113.88 114.30 111.44 113.31 1,354,895 -0.36(-0.31%)
Sep 09, 2014 116.18 116.68 113.33 113.67 1,271,613 -2.70(-2.32%)
Sep 08, 2014 116.33 117.06 116.08 116.36 778,057 -0.21(-0.18%)
Sep 05, 2014 116.24 116.28 115.19 116.57 703,883 +0.21(+0.18%)
Sep 04, 2014 116.51 117.76 115.97 116.36 770,725 +0.08(+0.07%)
Sep 03, 2014 117.48 117.87 115.70 116.28 927,371 -0.61(-0.52%)
Sep 02, 2014 116.51 117.52 115.64 116.89 1,089,529 +1.17(+1.01%)
Aug 29, 2014 115.87 115.72 115.72 115.72 587,516 +0.54(+0.47%)
Aug 28, 2014 114.83 115.57 113.80 115.18 636,895 -0.53(-0.46%)
Aug 27, 2014 116.23 116.39 114.78 115.72 799,769 -0.68(-0.58%)
Aug 26, 2014 116.35 116.82 115.70 116.39 738,639 +0.34(+0.30%)
Aug 25, 2014 116.47 117.22 115.88 116.05 885,977 +0.74(+0.64%)
Aug 22, 2014 114.37 116.04 113.61 115.31 728,284 +0.94(+0.83%)
Aug 21, 2014 114.90 114.94 113.35 114.37 878,214 -0.42(-0.37%)
Aug 20, 2014 112.88 115.08 112.67 114.79 880,547 +1.27(+1.12%)
Aug 19, 2014 113.02 114.72 113.02 113.52 992,298 +1.10(+0.98%)
Aug 18, 2014 110.80 112.59 110.55 112.42 1,080,799 +2.54(+2.31%)
Aug 15, 2014 110.31 110.63 107.71 109.88 1,045,265 +0.16(+0.14%)
Aug 14, 2014 109.83 110.25 109.35 109.72 1,103,713 +0.69(+0.63%)
Aug 13, 2014 108.69 109.85 107.97 109.04 1,010,342 +1.20(+1.11%)
Aug 12, 2014 107.45 108.37 106.95 107.84 802,528 +0.21(+0.19%)
Aug 11, 2014 106.66 108.55 106.48 107.63 1,212,224 +2.13(+2.02%)
Aug 08, 2014 103.53 105.07 102.62 105.50 986,747 +1.99(+1.92%)
Aug 07, 2014 104.69 106.53 103.08 103.51 1,765,867 -0.21(-0.20%)
Aug 06, 2014 103.77 104.74 102.96 103.71 1,050,801 -0.33(-0.31%)
Aug 05, 2014 104.86 105.68 103.18 104.04 1,103,620 -1.19(-1.13%)
Aug 04, 2014 104.46 105.61 103.43 105.23 999,224 +1.09(+1.05%)
Aug 01, 2014 102.93 105.31 101.90 104.14 1,703,533 -0.03(-0.03%)
Jul 31, 2014 107.09 107.62 102.83 104.17 2,155,850 -4.57(-4.21%)
Jul 30, 2014 109.80 109.92 107.82 108.74 874,056 +0.09(+0.08%)
Jul 29, 2014 109.61 110.54 108.47 108.65 965,669 -0.71(-0.65%)
Jul 28, 2014 111.10 111.10 108.86 109.36 976,622 -1.49(-1.34%)
Jul 25, 2014 110.50 111.33 110.28 110.85 763,217 +0.06(+0.05%)
Jul 24, 2014 111.22 111.98 110.49 110.79 844,509 -0.14(-0.12%)
Jul 23, 2014 112.08 112.13 110.72 110.92 829,006 -0.55(-0.49%)
Jul 22, 2014 110.27 112.09 110.19 111.47 932,572 +1.52(+1.39%)
Jul 21, 2014 109.26 110.41 109.24 109.95 1,057,331 -0.26(-0.23%)
Jul 18, 2014 108.70 110.31 108.30 110.21 1,579,897 +1.95(+1.80%)
Jul 17, 2014 110.11 113.07 107.22 108.26 3,284,518 +1.80(+1.69%)
Jul 16, 2014 106.82 107.08 105.54 106.46 1,744,774 +0.56(+0.53%)
Jul 15, 2014 107.72 108.20 105.52 105.90 1,519,916 -1.81(-1.68%)
Jul 14, 2014 106.67 107.81 106.25 107.71 1,170,931 +2.08(+1.97%)
Jul 11, 2014 105.58 106.08 104.42 105.63 716,591 -0.30(-0.28%)
Jul 10, 2014 104.69 106.76 103.53 105.93 1,039,713 -0.65(-0.61%)
Jul 09, 2014 104.89 106.62 104.86 106.58 1,016,115 +2.04(+1.95%)
Jul 08, 2014 104.65 105.16 103.13 104.54 1,254,994 -0.08(-0.08%)
Jul 07, 2014 106.48 106.72 104.41 104.62 1,010,241 -2.56(-2.39%)
Jul 03, 2014 106.67 107.18 107.18 107.18 497,136 +1.44(+1.36%)
Jul 02, 2014 105.00 106.61 105.00 105.74 714,010 +0.28(+0.27%)
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.