Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.69 37.79 36.84 37.44 1,775,940 -0.07(-0.18%)
Jan 30, 2012 37.00 37.70 36.68 37.51 1,448,380 -0.12(-0.31%)
Jan 27, 2012 37.07 37.69 36.85 37.62 3,316,760 +0.55(+1.48%)
Jan 26, 2012 37.04 37.81 36.47 37.08 7,545,834 +3.04(+8.92%)
Jan 25, 2012 32.99 34.23 32.73 34.04 3,059,704 +0.78(+2.35%)
Jan 24, 2012 32.85 33.71 32.15 33.26 1,912,228 +0.24(+0.74%)
Jan 23, 2012 33.73 34.41 32.56 33.01 2,711,642 -0.74(-2.20%)
Jan 20, 2012 33.88 34.08 32.84 33.76 2,388,443 -0.21(-0.61%)
Jan 19, 2012 34.17 34.67 33.50 33.96 3,206,507 -0.08(-0.23%)
Jan 18, 2012 31.54 34.29 31.54 34.04 6,653,758 +2.87(+9.20%)
Jan 17, 2012 31.09 31.43 30.80 31.17 2,001,446 +0.73(+2.41%)
Jan 13, 2012 30.00 30.68 29.88 30.44 1,166,014 -0.16(-0.51%)
Jan 12, 2012 30.88 31.07 30.03 30.59 1,462,525 -0.02(-0.06%)
Jan 11, 2012 30.51 30.93 30.46 30.61 1,010,416 -0.14(-0.45%)
Jan 10, 2012 29.79 31.53 29.52 30.75 3,515,422 +1.90(+6.58%)
Jan 09, 2012 29.19 29.54 28.80 28.85 1,659,665 -0.16(-0.54%)
Jan 06, 2012 29.22 29.45 28.68 29.01 1,615,791 -0.29(-1.00%)
Jan 05, 2012 28.82 29.38 28.22 29.30 2,022,157 +0.15(+0.50%)
Jan 04, 2012 28.58 29.34 27.91 29.16 4,006,695 +0.23(+0.78%)
Dec 30, 2011 28.71 29.33 28.71 28.93 977,034 -0.04(-0.13%)
Dec 29, 2011 28.93 29.37 28.76 28.97 1,060,347 +0.21(+0.71%)
Dec 28, 2011 29.56 29.66 28.39 28.76 1,552,363 -0.91(-3.07%)
Dec 27, 2011 29.45 29.78 29.07 29.67 1,177,177 +0.08(+0.26%)
Dec 23, 2011 29.40 29.86 29.10 29.60 1,784,994 -0.07(-0.23%)
Dec 21, 2011 29.17 29.94 28.73 29.66 3,904,210 +0.43(+1.47%)
Dec 20, 2011 28.22 29.37 28.11 29.23 3,192,092 +1.52(+5.48%)
Dec 19, 2011 27.76 28.39 27.58 27.72 5,075,109 +0.41(+1.51%)
Dec 16, 2011 26.55 27.41 25.45 27.30 17,597,938 +1.81(+7.10%)
Dec 15, 2011 25.68 25.94 25.24 25.49 1,408,150 +0.28(+1.13%)
Dec 14, 2011 25.42 25.76 24.91 25.21 1,872,220 -0.51(-1.98%)
Dec 13, 2011 26.93 27.28 25.37 25.72 1,309,076 -0.94(-3.53%)
Dec 12, 2011 26.78 26.82 26.06 26.66 1,017,216 -0.55(-2.01%)
Dec 09, 2011 26.63 27.49 26.52 27.21 941,545 +0.63(+2.36%)
Dec 08, 2011 26.78 27.67 26.33 26.58 2,126,175 -0.29(-1.09%)
Dec 07, 2011 26.62 27.07 26.15 26.87 1,355,432 -0.04(-0.15%)
Dec 06, 2011 27.36 27.41 26.43 26.91 1,626,612 -0.50(-1.82%)
Dec 05, 2011 27.95 28.16 27.18 27.41 2,112,381 +0.04(+0.14%)
Dec 02, 2011 27.75 28.16 27.24 27.37 1,628,646 +0.05(+0.18%)
Dec 01, 2011 27.53 28.05 27.24 27.32 2,043,435 -0.23(-0.82%)
Nov 30, 2011 26.14 27.64 25.98 27.55 3,152,082 +2.10(+8.23%)
Nov 29, 2011 25.31 25.59 25.00 25.45 1,574,301 +0.30(+1.21%)
Nov 28, 2011 24.69 25.66 24.55 25.15 1,590,591 +1.48(+6.24%)
Nov 25, 2011 23.63 24.21 23.56 23.67 546,952 -0.13(-0.53%)
Nov 23, 2011 24.17 24.31 23.47 23.80 1,572,289 -0.80(-3.26%)
Nov 22, 2011 24.25 25.10 24.23 24.60 1,175,085 +0.15(+0.60%)
Nov 21, 2011 24.08 24.73 24.02 24.46 1,609,129 -0.41(-1.65%)
Nov 18, 2011 24.77 25.31 24.54 24.87 1,040,387 +0.21(+0.83%)
Nov 17, 2011 25.94 26.15 24.42 24.66 2,552,420 -1.24(-4.80%)
Nov 16, 2011 25.73 26.75 25.65 25.90 1,878,072 -0.20(-0.75%)
Nov 15, 2011 25.52 26.28 25.26 26.10 1,062,155 +0.42(+1.64%)
Nov 14, 2011 25.75 26.01 25.27 25.68 979,938 -0.21(-0.79%)
Nov 11, 2011 25.69 26.04 25.44 25.89 2,097,774 +0.61(+2.40%)
Nov 10, 2011 23.99 25.65 23.89 25.28 3,668,096 +1.84(+7.85%)
Nov 09, 2011 23.83 24.77 23.26 23.44 2,763,294 -1.43(-5.75%)
Nov 08, 2011 24.02 24.95 23.79 24.87 2,156,028 +0.97(+4.06%)
Nov 07, 2011 24.02 24.16 23.22 23.90 1,016,192 -0.19(-0.77%)
Nov 04, 2011 23.75 24.36 23.40 24.08 1,074,367 -0.07(-0.28%)
Nov 03, 2011 23.49 24.29 22.90 24.15 3,264,924 +1.16(+5.02%)
Nov 02, 2011 22.74 23.30 22.48 23.00 1,663,911 +0.79(+3.57%)
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.