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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 8.538 8.626 8.420 8.489 852,757 +0.05(+0.58%)
Feb 27, 2003 8.272 8.607 8.164 8.440 527,229 +0.17(+2.02%)
Feb 26, 2003 8.213 8.282 8.125 8.272 473,245 +0.12(+1.45%)
Feb 25, 2003 8.754 8.764 8.154 8.154 519,299 -0.61(-6.96%)
Feb 24, 2003 8.361 9.000 7.869 8.764 426,073 -0.44(-4.81%)
Feb 21, 2003 9.030 9.256 8.902 9.207 156,562 +0.23(+2.52%)
Feb 20, 2003 9.177 9.197 8.843 8.981 184,316 -0.17(-1.83%)
Feb 19, 2003 9.148 9.236 9.059 9.148 143,854 +0.02(+0.22%)
Feb 18, 2003 8.951 9.177 8.951 9.128 343,522 +0.32(+3.69%)
Feb 14, 2003 9.167 9.197 8.804 8.804 254,566 -0.27(-2.93%)
Feb 13, 2003 9.158 9.305 8.794 9.069 291,775 -0.09(-0.97%)
Feb 12, 2003 9.689 9.807 9.148 9.158 230,167 -0.68(-6.90%)
Feb 11, 2003 9.689 9.846 9.541 9.836 195,398 +0.15(+1.52%)
Feb 10, 2003 9.394 9.728 9.148 9.689 400,556 +0.26(+2.71%)
Feb 07, 2003 9.984 10.03 9.433 9.433 222,135 -0.39(-4.00%)
Feb 06, 2003 9.925 10.03 9.689 9.826 208,614 -0.06(-0.60%)
Feb 05, 2003 9.925 10.01 9.738 9.886 267,477 +0.01(+0.10%)
Feb 04, 2003 10.03 10.13 9.738 9.876 293,910 -0.26(-2.52%)
Feb 03, 2003 10.26 10.32 10.01 10.13 219,492 -0.03(-0.29%)
Jan 31, 2003 9.964 10.32 9.935 10.16 203,734 +0.10(+0.98%)
Jan 30, 2003 10.38 10.38 9.876 10.06 412,349 -0.28(-2.66%)
Jan 29, 2003 9.886 10.57 9.738 10.34 406,249 +0.26(+2.54%)
Jan 28, 2003 10.03 10.32 10.01 10.08 718,052 +0.20(+1.99%)
Jan 27, 2003 10.27 10.27 9.748 9.886 344,335 -0.38(-3.74%)
Jan 24, 2003 10.30 10.33 9.925 10.27 285,370 -0.03(-0.29%)
Jan 23, 2003 10.33 10.60 10.23 10.30 354,400 -0.15(-1.41%)
Jan 22, 2003 10.88 10.92 10.38 10.45 262,293 -0.53(-4.84%)
Jan 21, 2003 11.09 11.26 10.96 10.98 244,603 -0.01(-0.09%)
Jan 17, 2003 11.05 11.16 10.82 10.99 283,744 -0.09(-0.80%)
Jan 16, 2003 11.23 11.51 11.02 11.08 702,294 -0.65(-5.54%)
Jan 15, 2003 11.77 11.84 11.26 11.72 934,495 -0.34(-2.85%)
Jan 14, 2003 11.95 12.18 11.80 12.07 321,969 +0.09(+0.74%)
Jan 13, 2003 12.37 12.39 11.80 11.98 268,087 -0.20(-1.62%)
Jan 10, 2003 12.10 12.30 12.05 12.18 388,254 +0.06(+0.49%)
Jan 09, 2003 11.76 12.21 11.71 12.12 421,498 +0.36(+3.10%)
Jan 08, 2003 11.95 12.04 11.71 11.75 271,951 -0.23(-1.89%)
Jan 07, 2003 11.75 12.18 11.75 11.98 601,444 +0.23(+1.92%)
Jan 06, 2003 11.30 11.75 11.23 11.75 357,857 +0.50(+4.46%)
Jan 03, 2003 12.02 12.02 11.23 11.25 544,614 -0.80(-6.61%)
Jan 02, 2003 10.62 12.27 10.62 12.05 1,024,773 +1.47(+13.85%)
Dec 31, 2002 10.37 10.68 10.09 10.58 400,861 +0.12(+1.13%)
Dec 30, 2002 9.935 10.47 9.895 10.47 326,849 +0.56(+5.66%)
Dec 27, 2002 10.03 10.19 9.826 9.905 416,212 -0.13(-1.27%)
Dec 26, 2002 10.01 10.24 9.738 10.03 345,352 +0.06(+0.59%)
Dec 24, 2002 10.28 10.29 9.895 9.974 326,951 -0.40(-3.89%)
Dec 23, 2002 9.945 10.38 9.935 10.38 454,336 +0.39(+3.94%)
Dec 20, 2002 9.345 9.984 9.246 9.984 719,679 +0.63(+6.73%)
Dec 19, 2002 9.276 9.482 9.049 9.354 611,610 +0.09(+0.96%)
Dec 18, 2002 8.922 9.443 8.853 9.266 427,395 +0.30(+3.40%)
Dec 17, 2002 8.646 9.099 8.518 8.961 715,307 +0.28(+3.17%)
Dec 16, 2002 8.223 8.685 8.125 8.685 348,402 +0.56(+6.90%)
Dec 13, 2002 8.705 8.705 8.115 8.125 316,581 -0.73(-8.22%)
Dec 12, 2002 8.853 9.049 8.725 8.853 491,443 +0.30(+3.45%)
Dec 11, 2002 8.449 8.567 8.263 8.558 296,045 +0.01(+0.12%)
Dec 10, 2002 8.705 8.715 8.361 8.548 421,803 -0.02(-0.23%)
Dec 09, 2002 9.148 9.148 8.066 8.567 1,073,571 -0.58(-6.34%)
Dec 06, 2002 9.285 9.522 9.010 9.148 396,692 -0.24(-2.52%)
Dec 05, 2002 9.984 9.984 9.345 9.384 306,211 -0.60(-6.01%)
Dec 04, 2002 9.571 10.00 9.295 9.984 288,115 +0.41(+4.32%)
Dec 03, 2002 9.866 9.876 9.541 9.571 264,428 -0.39(-3.95%)
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.