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 (%)
Jun 29, 2012 32.88 33.99 32.68 33.33 3,549,453 +1.86(+5.91%)
Jun 28, 2012 30.34 31.82 30.24 31.47 2,894,787 +0.70(+2.29%)
Jun 27, 2012 31.32 31.64 30.06 30.76 3,347,387 -0.31(-1.01%)
Jun 26, 2012 31.25 31.47 30.05 31.07 3,060,347 +0.17(+0.54%)
Jun 25, 2012 31.96 32.01 29.90 30.91 4,201,037 -1.82(-5.56%)
Jun 22, 2012 33.79 34.07 31.78 32.73 10,076,333 -0.69(-2.05%)
Jun 21, 2012 35.57 36.03 32.91 33.41 3,403,356 -1.17(-3.40%)
Jun 20, 2012 35.47 35.69 33.42 34.59 4,437,656 -1.57(-4.33%)
Jun 19, 2012 34.21 36.30 34.21 36.15 3,650,430 +2.10(+6.15%)
Jun 18, 2012 33.56 34.27 33.12 34.06 2,610,317 -0.02(-0.06%)
Jun 15, 2012 32.87 34.35 32.54 34.08 4,056,496 +1.71(+5.29%)
Jun 14, 2012 30.98 32.69 30.96 32.37 2,957,515 +1.36(+4.39%)
Jun 13, 2012 31.31 32.00 30.70 31.01 3,411,884 -0.62(-1.95%)
Jun 12, 2012 30.02 32.05 30.02 31.62 5,237,120 +2.08(+7.02%)
Jun 11, 2012 32.36 32.82 29.50 29.55 4,580,551 -2.32(-7.28%)
Jun 08, 2012 32.57 32.61 31.07 31.87 3,340,479 -0.87(-2.66%)
Jun 07, 2012 32.73 34.86 32.70 32.74 4,609,582 +0.82(+2.58%)
Jun 06, 2012 31.77 32.82 31.57 31.92 6,291,379 +0.68(+2.16%)
Jun 05, 2012 29.55 31.50 29.33 31.24 3,890,417 +1.71(+5.80%)
Jun 04, 2012 31.03 31.15 28.46 29.53 3,950,808 -0.93(-3.05%)
Jun 01, 2012 32.11 32.21 30.04 30.46 6,156,272 -3.37(-9.96%)
May 31, 2012 36.06 36.06 32.54 33.82 4,939,939 -2.09(-5.81%)
May 30, 2012 36.84 36.86 35.39 35.91 2,714,935 -1.69(-4.50%)
May 29, 2012 36.78 37.72 36.40 37.60 2,744,030 +1.71(+4.77%)
May 25, 2012 35.60 35.95 35.07 35.89 1,302,484 +0.29(+0.83%)
May 24, 2012 36.03 36.30 34.57 35.60 2,084,563 -0.24(-0.68%)
May 23, 2012 34.29 36.05 33.74 35.84 2,556,170 +0.94(+2.69%)
May 22, 2012 35.22 36.22 34.40 34.90 3,255,445 -0.26(-0.75%)
May 21, 2012 32.40 35.48 32.40 35.17 4,169,172 +2.81(+8.68%)
May 18, 2012 33.27 33.52 32.02 32.36 5,221,641 -0.82(-2.48%)
May 17, 2012 37.67 37.69 32.78 33.18 10,433,296 -4.00(-10.77%)
May 16, 2012 38.51 39.05 36.69 37.18 4,566,590 -1.18(-3.09%)
May 15, 2012 40.24 40.28 38.02 38.37 5,329,620 -1.68(-4.20%)
May 14, 2012 41.72 42.10 39.73 40.05 3,518,755 -2.45(-5.76%)
May 11, 2012 41.57 42.89 41.13 42.50 2,385,823 +0.30(+0.72%)
May 10, 2012 42.42 43.81 41.93 42.20 2,393,628 +0.65(+1.56%)
May 09, 2012 40.36 42.59 40.17 41.55 3,597,151 +0.32(+0.78%)
May 08, 2012 41.54 41.71 39.23 41.23 3,815,915 -0.65(-1.54%)
May 07, 2012 41.36 42.41 41.12 41.87 1,872,627 +0.55(+1.33%)
May 04, 2012 42.38 42.80 40.60 41.32 3,419,396 -1.51(-3.52%)
May 03, 2012 44.28 44.40 41.92 42.83 3,036,252 -1.36(-3.08%)
May 02, 2012 43.37 44.52 42.89 44.19 2,822,670 +0.33(+0.76%)
May 01, 2012 43.96 44.65 43.61 43.86 6,829,420 -1.84(-4.03%)
Apr 30, 2012 45.91 46.10 44.93 45.70 5,723,465 -0.14(-0.30%)
Apr 27, 2012 44.31 46.97 44.09 45.84 3,117,185 +1.83(+4.16%)
Apr 26, 2012 45.02 45.48 43.88 44.01 1,826,138 -1.02(-2.26%)
Apr 25, 2012 44.34 45.10 44.18 45.02 1,120,082 +1.29(+2.96%)
Apr 24, 2012 43.43 44.64 42.96 43.73 1,551,380 +0.29(+0.68%)
Apr 23, 2012 43.24 43.76 42.25 43.44 1,730,100 -0.77(-1.75%)
Apr 20, 2012 45.01 45.20 43.99 44.21 2,031,902 +0.01(+0.02%)
Apr 19, 2012 44.89 45.65 43.97 44.20 2,493,760 -0.59(-1.31%)
Apr 18, 2012 43.45 45.72 42.16 44.79 8,696,568 +4.74(+11.83%)
Apr 17, 2012 39.90 40.31 39.44 40.05 2,264,594 +0.60(+1.51%)
Apr 16, 2012 39.77 40.28 38.63 39.45 1,670,046 +0.00(+0.00%)
Apr 13, 2012 39.68 39.83 39.24 39.45 1,804,672 -0.34(-0.86%)
Apr 12, 2012 38.27 40.06 38.15 39.80 1,962,877 +1.54(+4.02%)
Apr 11, 2012 38.44 38.92 37.72 38.26 1,993,776 +0.46(+1.22%)
Apr 10, 2012 40.46 40.56 37.01 37.80 6,191,027 -2.83(-6.96%)
Apr 09, 2012 40.41 40.79 39.75 40.63 2,649,100 -1.32(-3.15%)
Apr 05, 2012 42.13 42.75 41.72 41.95 1,050,133 -0.53(-1.24%)
Apr 04, 2012 43.34 43.34 41.65 42.48 2,099,696 -1.47(-3.34%)
Apr 03, 2012 43.26 44.13 43.08 43.95 3,374,591 +0.63(+1.45%)
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.