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 (%)
Jan 31, 2014 79.38 80.80 78.81 79.62 1,212,753 -0.65(-0.81%)
Jan 30, 2014 79.73 81.33 78.95 80.26 1,708,411 +1.58(+2.01%)
Jan 29, 2014 79.40 79.98 77.80 78.68 1,996,088 -1.54(-1.92%)
Jan 28, 2014 77.46 80.30 77.46 80.23 2,326,997 +3.28(+4.26%)
Jan 27, 2014 78.55 78.99 74.87 76.95 1,946,101 -1.25(-1.60%)
Jan 24, 2014 81.46 81.51 77.77 78.20 2,813,987 -3.76(-4.58%)
Jan 23, 2014 79.60 82.82 79.06 81.96 4,199,093 +1.70(+2.12%)
Jan 22, 2014 80.61 80.78 79.43 80.25 2,634,298 +0.08(+0.10%)
Jan 21, 2014 80.94 80.94 79.13 80.18 1,319,070 +0.41(+0.52%)
Jan 17, 2014 80.56 79.76 79.76 79.76 1,331,391 -0.91(-1.12%)
Jan 16, 2014 80.40 81.22 79.98 80.67 1,704,867 +0.32(+0.40%)
Jan 15, 2014 78.38 80.66 78.05 80.34 2,427,615 +2.81(+3.63%)
Jan 14, 2014 76.71 77.53 75.90 77.53 1,159,005 +1.71(+2.26%)
Jan 13, 2014 77.75 78.34 75.53 75.82 1,480,873 -2.04(-2.62%)
Jan 10, 2014 76.90 78.03 76.79 77.85 1,052,964 +0.88(+1.14%)
Jan 09, 2014 78.06 78.13 76.58 76.98 1,036,619 -0.51(-0.66%)
Jan 08, 2014 76.47 78.06 76.20 77.49 1,741,796 +0.98(+1.29%)
Jan 07, 2014 76.44 77.50 76.32 76.51 1,192,500 +0.40(+0.53%)
Jan 06, 2014 75.92 77.09 75.79 76.10 1,271,580 +0.21(+0.27%)
Jan 03, 2014 75.33 76.16 75.20 75.90 1,595,514 +0.66(+0.88%)
Jan 02, 2014 76.01 76.46 74.27 75.24 1,312,849 -1.44(-1.87%)
Dec 31, 2013 76.10 76.67 76.67 76.67 1,403,674 +0.94(+1.25%)
Dec 30, 2013 76.10 76.23 75.45 75.73 994,314 -0.25(-0.32%)
Dec 27, 2013 76.95 76.95 75.80 75.98 708,698 -0.62(-0.81%)
Dec 26, 2013 75.94 77.08 75.94 76.60 917,386 +1.04(+1.38%)
Dec 24, 2013 76.21 76.58 75.40 75.55 631,081 -0.29(-0.38%)
Dec 23, 2013 76.47 76.77 75.65 75.84 1,266,199 -0.25(-0.32%)
Dec 20, 2013 72.96 76.21 72.96 76.08 2,016,439 +2.44(+3.31%)
Dec 19, 2013 74.40 75.24 73.59 73.64 1,319,374 -0.84(-1.12%)
Dec 18, 2013 74.36 74.51 71.95 74.48 2,183,555 +1.59(+2.19%)
Dec 17, 2013 72.13 73.53 71.83 72.89 1,500,216 +0.77(+1.06%)
Dec 16, 2013 71.67 72.56 71.61 72.12 1,436,249 +1.31(+1.85%)
Dec 13, 2013 69.46 71.15 69.43 70.81 1,233,789 +1.38(+1.98%)
Dec 12, 2013 68.69 69.88 68.37 69.43 1,079,074 +0.60(+0.87%)
Dec 11, 2013 70.74 71.07 68.67 68.83 1,459,074 -1.71(-2.43%)
Dec 10, 2013 70.52 71.78 69.98 70.55 1,977,964 +0.72(+1.03%)
Dec 09, 2013 68.66 70.70 68.61 69.83 1,903,940 +1.00(+1.46%)
Dec 06, 2013 68.17 69.79 68.17 68.82 1,236,291 +1.10(+1.63%)
Dec 05, 2013 66.91 68.05 66.91 67.72 874,720 +0.33(+0.50%)
Dec 04, 2013 67.18 67.87 66.68 67.39 1,008,102 -0.27(-0.39%)
Dec 03, 2013 68.27 68.74 67.38 67.65 1,022,327 -1.17(-1.70%)
Dec 02, 2013 67.92 69.70 67.68 68.82 1,332,015 +1.22(+1.80%)
Nov 29, 2013 67.82 68.24 67.19 67.61 303,182 -0.16(-0.23%)
Nov 27, 2013 67.71 68.12 67.18 67.76 854,536 -0.15(-0.22%)
Nov 26, 2013 67.53 68.18 66.99 67.91 759,035 +0.28(+0.41%)
Nov 25, 2013 67.96 68.21 66.97 67.63 800,437 -0.08(-0.12%)
Nov 22, 2013 66.10 68.26 65.97 67.71 1,604,555 +1.63(+2.47%)
Nov 21, 2013 65.98 66.44 65.17 66.08 1,112,537 +0.99(+1.53%)
Nov 20, 2013 66.29 66.74 64.76 65.09 1,409,377 -1.00(-1.52%)
Nov 19, 2013 66.58 67.46 65.95 66.09 1,143,866 -0.44(-0.67%)
Nov 18, 2013 67.51 68.27 66.21 66.53 1,752,761 -0.93(-1.38%)
Nov 15, 2013 66.61 67.62 65.98 67.47 1,319,877 +1.19(+1.80%)
Nov 14, 2013 65.17 66.48 64.46 66.28 1,432,511 +1.28(+1.97%)
Nov 13, 2013 63.65 65.16 63.35 65.00 806,451 +0.88(+1.37%)
Nov 12, 2013 63.49 64.18 63.02 64.12 943,673 +0.45(+0.71%)
Nov 11, 2013 62.72 64.01 62.31 63.67 1,212,840 +1.22(+1.95%)
Nov 08, 2013 61.28 62.70 61.11 62.45 1,517,045 +1.36(+2.22%)
Nov 07, 2013 65.12 65.27 60.99 61.09 4,056,498 -4.12(-6.32%)
Nov 06, 2013 65.60 65.71 64.71 65.21 1,283,645 +0.20(+0.30%)
Nov 05, 2013 64.62 65.71 64.31 65.02 1,205,682 +0.13(+0.20%)
Nov 04, 2013 63.48 65.32 63.43 64.89 1,152,766 +1.51(+2.39%)
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.