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

United Rentals (NY: URI )

661.32 +32.02 (+5.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 328.53 334.16 320.48 323.92 1,421,414 -3.84(-1.17%)
Mar 30, 2021 319.40 330.81 319.40 327.76 1,201,268 +8.60(+2.69%)
Mar 29, 2021 324.11 330.10 317.44 319.16 918,063 -5.30(-1.63%)
Mar 26, 2021 313.06 324.77 310.34 324.46 853,977 +15.36(+4.97%)
Mar 25, 2021 299.16 310.48 294.91 309.10 666,743 +8.69(+2.89%)
Mar 24, 2021 303.93 307.98 299.90 300.41 617,266 +5.39(+1.83%)
Mar 23, 2021 303.07 305.23 292.63 295.02 787,715 -11.36(-3.71%)
Mar 22, 2021 309.84 311.54 303.48 306.38 612,342 -4.45(-1.43%)
Mar 19, 2021 311.25 314.72 300.56 310.83 986,140 -2.09(-0.67%)
Mar 18, 2021 316.63 325.38 312.14 312.91 618,194 -3.72(-1.17%)
Mar 17, 2021 312.44 318.91 305.91 316.63 535,438 +6.92(+2.24%)
Mar 16, 2021 316.85 316.85 306.65 309.71 815,414 -8.48(-2.66%)
Mar 15, 2021 313.86 318.53 306.51 318.19 562,549 +5.53(+1.77%)
Mar 12, 2021 305.68 313.89 304.00 312.66 589,956 +6.96(+2.28%)
Mar 11, 2021 300.60 308.96 299.11 305.69 510,429 +7.59(+2.55%)
Mar 10, 2021 292.18 299.61 291.23 298.10 496,556 +7.68(+2.65%)
Mar 09, 2021 297.51 299.23 288.75 290.42 732,428 -7.23(-2.43%)
Mar 08, 2021 298.94 303.10 295.56 297.65 877,194 +1.61(+0.54%)
Mar 05, 2021 288.32 297.15 277.58 296.03 745,502 +12.16(+4.28%)
Mar 04, 2021 289.73 298.14 278.07 283.88 1,199,501 -6.23(-2.15%)
Mar 03, 2021 289.80 297.75 288.28 290.10 655,227 +1.49(+0.51%)
Mar 02, 2021 299.07 299.07 287.63 288.62 706,373 -8.92(-3.00%)
Mar 01, 2021 299.13 300.98 294.19 297.54 707,593 +5.03(+1.72%)
Feb 26, 2021 293.65 296.61 280.33 292.51 1,024,671 +2.23(+0.77%)
Feb 25, 2021 306.63 307.10 287.22 290.28 1,319,793 -17.12(-5.57%)
Feb 24, 2021 304.93 316.67 302.74 307.40 1,274,681 +6.06(+2.01%)
Feb 23, 2021 289.64 303.81 281.73 301.35 1,314,409 +7.74(+2.64%)
Feb 22, 2021 283.29 297.75 282.61 293.60 981,768 +8.34(+2.92%)
Feb 19, 2021 273.53 286.56 273.52 285.26 703,413 +14.97(+5.54%)
Feb 18, 2021 269.25 271.08 263.04 270.29 771,572 -2.97(-1.09%)
Feb 17, 2021 281.33 282.62 269.79 273.26 754,653 -10.10(-3.57%)
Feb 16, 2021 286.24 288.67 283.37 283.37 1,124,134 +1.83(+0.65%)
Feb 12, 2021 275.22 282.53 274.55 281.54 502,830 +6.30(+2.29%)
Feb 11, 2021 273.30 278.33 270.09 275.24 655,795 +2.94(+1.08%)
Feb 10, 2021 275.14 280.37 271.02 272.30 856,829 -0.44(-0.16%)
Feb 09, 2021 265.62 274.30 262.89 272.74 722,871 +4.97(+1.86%)
Feb 08, 2021 263.09 269.63 262.36 267.77 753,843 +6.39(+2.45%)
Feb 05, 2021 256.73 262.31 256.73 261.38 627,571 +5.80(+2.27%)
Feb 04, 2021 248.65 256.19 247.14 255.58 723,928 +8.88(+3.60%)
Feb 03, 2021 248.21 251.21 244.01 246.69 523,054 +0.13(+0.05%)
Feb 02, 2021 253.50 257.65 245.66 246.57 762,411 -2.57(-1.03%)
Feb 01, 2021 243.86 250.05 240.99 249.13 722,182 +10.10(+4.23%)
Jan 29, 2021 247.00 247.76 234.65 239.03 1,135,586 -10.38(-4.16%)
Jan 28, 2021 239.79 253.35 239.02 249.41 1,192,125 +17.01(+7.32%)
Jan 27, 2021 231.88 237.86 224.49 232.40 1,285,467 -11.74(-4.81%)
Jan 26, 2021 253.18 253.37 243.36 244.15 503,010 -5.22(-2.09%)
Jan 25, 2021 252.31 257.70 247.81 249.37 681,630 -4.99(-1.96%)
Jan 22, 2021 251.19 255.50 250.33 254.36 489,817 -0.62(-0.24%)
Jan 21, 2021 255.75 257.50 253.78 254.98 433,512 -0.96(-0.38%)
Jan 20, 2021 259.48 259.88 254.38 255.94 503,195 -0.62(-0.24%)
Jan 19, 2021 255.74 262.23 255.32 256.56 775,885 +5.60(+2.23%)
Jan 15, 2021 252.56 254.19 246.51 250.96 669,152 -5.14(-2.01%)
Jan 14, 2021 254.53 260.07 250.85 256.11 671,792 +5.82(+2.33%)
Jan 13, 2021 256.53 257.17 249.49 250.28 690,104 -7.56(-2.93%)
Jan 12, 2021 254.94 259.77 253.59 257.85 725,122 +4.61(+1.82%)
Jan 11, 2021 250.97 257.17 250.83 253.24 452,533 -2.66(-1.04%)
Jan 08, 2021 260.17 262.18 249.33 255.89 719,882 -4.46(-1.71%)
Jan 07, 2021 257.05 263.21 254.81 260.35 1,048,271 +8.00(+3.17%)
Jan 06, 2021 244.09 257.75 244.09 252.35 2,014,811 +20.64(+8.91%)
Jan 05, 2021 225.45 235.51 224.87 231.71 787,038 +5.82(+2.58%)
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.