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 (%)
Jun 29, 2007 32.07 32.27 31.77 32.01 943,035 +0.07(+0.22%)
Jun 28, 2007 31.67 32.60 31.67 31.94 1,214,376 +0.29(+0.90%)
Jun 27, 2007 31.18 31.70 30.84 31.65 900,539 +0.22(+0.69%)
Jun 26, 2007 31.65 31.82 31.05 31.44 1,029,439 -0.22(-0.68%)
Jun 25, 2007 32.18 32.45 31.60 31.65 1,008,913 -0.55(-1.71%)
Jun 22, 2007 32.36 32.94 32.15 32.20 1,092,481 -0.21(-0.64%)
Jun 21, 2007 32.60 32.61 32.10 32.41 1,107,473 -0.33(-1.02%)
Jun 20, 2007 33.32 33.47 32.69 32.75 714,087 -0.56(-1.68%)
Jun 19, 2007 33.30 33.48 33.30 33.31 688,773 +0.12(+0.36%)
Jun 18, 2007 32.76 33.19 32.72 33.19 419,465 +0.45(+1.38%)
Jun 15, 2007 32.92 33.21 32.67 32.74 846,047 +0.06(+0.18%)
Jun 14, 2007 32.82 33.07 32.67 32.68 783,422 -0.18(-0.54%)
Jun 13, 2007 32.57 32.95 32.38 32.85 441,221 +0.31(+0.97%)
Jun 12, 2007 32.68 32.86 32.48 32.54 891,694 -0.28(-0.84%)
Jun 11, 2007 32.82 33.05 32.65 32.81 855,705 +0.04(+0.12%)
Jun 08, 2007 32.18 32.80 32.07 32.77 1,057,203 +0.43(+1.34%)
Jun 07, 2007 32.41 33.38 32.34 32.34 1,287,574 -0.72(-2.17%)
Jun 06, 2007 33.15 33.30 32.92 33.06 1,202,685 -0.16(-0.47%)
Jun 05, 2007 33.30 33.53 33.18 33.22 1,053,849 -0.25(-0.73%)
Jun 04, 2007 33.44 33.57 33.15 33.46 641,906 +0.02(+0.06%)
Jun 01, 2007 33.01 33.51 33.15 33.44 902,064 +0.44(+1.34%)
May 31, 2007 33.00 33.20 32.77 33.00 930,225 +0.06(+0.18%)
May 30, 2007 32.72 33.03 32.54 32.94 966,316 +0.13(+0.39%)
May 29, 2007 33.10 33.43 32.67 32.81 938,155 -0.38(-1.16%)
May 25, 2007 32.48 33.34 32.48 33.20 967,449 +0.89(+2.74%)
May 24, 2007 33.25 33.26 32.12 32.31 2,152,363 -1.01(-3.04%)
May 23, 2007 33.99 34.40 33.25 33.33 1,552,503 -0.57(-1.68%)
May 22, 2007 34.13 34.27 33.84 33.90 495,002 -0.24(-0.69%)
May 21, 2007 33.99 34.33 33.86 34.13 629,910 +0.06(+0.17%)
May 18, 2007 33.86 34.17 33.58 34.07 580,704 +0.27(+0.79%)
May 17, 2007 33.98 34.21 33.74 33.81 547,663 -0.06(-0.17%)
May 16, 2007 33.64 33.89 33.35 33.87 534,549 +0.28(+0.82%)
May 15, 2007 33.94 34.51 33.47 33.59 1,502,390 -0.34(-1.01%)
May 14, 2007 33.95 34.98 33.62 33.94 1,224,339 -0.08(-0.23%)
May 11, 2007 33.82 34.06 33.30 34.01 799,994 +0.72(+2.16%)
May 10, 2007 33.28 33.43 33.00 33.30 1,007,185 -0.08(-0.24%)
May 09, 2007 33.30 33.49 33.11 33.37 771,426 -0.07(-0.21%)
May 08, 2007 32.93 33.52 32.82 33.44 3,185,844 +0.51(+1.55%)
May 07, 2007 33.25 33.25 32.62 32.93 1,062,280 -0.22(-0.65%)
May 04, 2007 33.45 33.49 32.83 33.15 978,820 -0.15(-0.44%)
May 03, 2007 33.28 33.89 32.96 33.30 1,594,599 +0.31(+0.95%)
May 02, 2007 32.95 33.57 32.91 32.98 2,421,107 +0.11(+0.33%)
May 01, 2007 32.95 33.17 32.38 32.87 1,352,287 -0.08(-0.24%)
Apr 30, 2007 33.05 33.37 32.93 32.95 2,113,899 -0.14(-0.42%)
Apr 27, 2007 32.91 33.43 32.85 33.09 1,526,484 +0.13(+0.39%)
Apr 26, 2007 32.16 33.29 32.06 32.96 2,660,140 +0.77(+2.38%)
Apr 25, 2007 32.23 32.45 31.98 32.19 1,651,023 +0.21(+0.65%)
Apr 24, 2007 31.91 32.04 31.51 31.99 1,520,588 +0.06(+0.18%)
Apr 23, 2007 31.79 32.12 31.56 31.93 2,419,806 +0.21(+0.65%)
Apr 20, 2007 31.90 32.15 31.41 31.72 1,132,231 +0.07(+0.22%)
Apr 19, 2007 31.75 32.02 31.42 31.65 880,715 -0.29(-0.89%)
Apr 18, 2007 31.88 32.07 31.61 31.94 1,322,953 +0.06(+0.19%)
Apr 17, 2007 31.55 31.98 31.17 31.88 2,550,241 +0.53(+1.69%)
Apr 16, 2007 30.68 31.51 30.67 31.35 2,060,540 +0.70(+2.28%)
Apr 13, 2007 30.94 30.96 30.38 30.65 841,371 -0.26(-0.83%)
Apr 12, 2007 30.81 31.52 30.65 30.91 1,410,283 +0.11(+0.35%)
Apr 11, 2007 31.59 31.60 30.56 30.80 3,491,929 -1.03(-3.24%)
Apr 10, 2007 32.41 32.85 30.45 31.83 12,113,977 +4.73(+17.46%)
Apr 09, 2007 27.43 27.52 27.05 27.10 465,214 -0.25(-0.90%)
Apr 05, 2007 27.32 27.54 27.26 27.34 461,046 +0.04(+0.14%)
Apr 04, 2007 27.34 27.34 27.06 27.31 916,399 +0.02(+0.07%)
Apr 03, 2007 27.00 27.34 26.96 27.29 1,069,301 +0.38(+1.43%)
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.