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

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2009 7.055 7.556 7.026 7.330 1,615,851 +0.34(+4.92%)
Jul 30, 2009 6.614 7.340 6.486 6.987 3,168,799 +0.43(+6.59%)
Jul 29, 2009 6.575 6.702 6.486 6.555 930,556 -0.06(-0.89%)
Jul 28, 2009 6.643 6.751 6.437 6.614 2,044,662 +0.00(+0.00%)
Jul 27, 2009 6.692 6.692 6.329 6.614 784,946 -0.13(-1.89%)
Jul 24, 2009 6.526 6.771 6.359 6.741 567,968 +0.22(+3.31%)
Jul 23, 2009 6.319 6.643 6.241 6.526 955,427 +0.29(+4.72%)
Jul 22, 2009 6.221 6.378 6.074 6.231 1,092,010 -0.03(-0.47%)
Jul 21, 2009 6.378 6.427 6.064 6.261 707,119 -0.09(-1.39%)
Jul 20, 2009 5.966 6.427 5.947 6.349 1,019,009 +0.44(+7.48%)
Jul 17, 2009 6.015 6.064 5.829 5.907 728,493 -0.13(-2.11%)
Jul 16, 2009 5.848 6.084 5.839 6.035 672,614 +0.15(+2.50%)
Jul 15, 2009 5.701 6.015 5.701 5.888 1,316,012 +0.27(+4.90%)
Jul 14, 2009 5.446 5.780 5.446 5.613 588,228 +0.16(+2.88%)
Jul 13, 2009 5.319 5.485 5.309 5.456 795,367 +0.16(+2.96%)
Jul 10, 2009 5.181 5.407 5.171 5.299 675,607 +0.06(+1.12%)
Jul 09, 2009 5.270 5.377 5.171 5.240 841,414 +0.00(+0.00%)
Jul 08, 2009 5.397 5.495 5.152 5.240 1,220,170 -0.13(-2.38%)
Jul 07, 2009 5.613 5.662 5.358 5.368 994,961 -0.26(-4.70%)
Jul 06, 2009 5.868 6.005 5.471 5.633 1,124,172 -0.28(-4.81%)
Jul 02, 2009 6.055 6.133 5.888 5.917 949,923 -0.26(-4.29%)
Jul 01, 2009 6.447 6.565 6.133 6.182 1,343,325 -0.19(-2.93%)
Jun 30, 2009 6.398 6.604 6.270 6.369 1,215,291 +0.00(+0.00%)
Jun 29, 2009 6.476 6.526 6.055 6.369 1,465,064 -0.12(-1.82%)
Jun 26, 2009 6.153 6.751 5.947 6.486 7,001,707 +0.30(+4.92%)
Jun 25, 2009 5.888 6.192 5.888 6.182 1,303,093 +0.28(+4.83%)
Jun 24, 2009 5.682 6.104 5.682 5.898 1,261,812 +0.26(+4.52%)
Jun 23, 2009 5.770 6.005 5.593 5.642 942,876 -0.08(-1.37%)
Jun 22, 2009 5.986 6.025 5.662 5.721 1,172,414 -0.31(-5.20%)
Jun 19, 2009 6.251 6.300 6.015 6.035 793,600 -0.09(-1.44%)
Jun 18, 2009 6.280 6.369 5.996 6.123 972,090 -0.16(-2.50%)
Jun 17, 2009 6.162 6.447 6.074 6.280 1,582,089 +0.17(+2.73%)
Jun 16, 2009 6.192 6.535 5.829 6.113 1,384,771 -0.21(-3.26%)
Jun 15, 2009 6.614 6.633 6.143 6.319 1,380,574 -0.35(-5.29%)
Jun 12, 2009 6.604 6.751 6.555 6.673 1,026,509 +0.00(+0.00%)
Jun 11, 2009 6.545 6.722 6.447 6.673 1,250,656 +0.13(+1.95%)
Jun 10, 2009 6.771 6.771 6.369 6.545 847,058 -0.15(-2.20%)
Jun 09, 2009 6.476 6.761 6.388 6.692 1,357,827 +0.22(+3.33%)
Jun 08, 2009 6.319 6.565 6.232 6.476 1,786,787 +0.18(+2.80%)
Jun 05, 2009 5.888 6.432 5.839 6.300 1,769,134 +0.52(+9.00%)
Jun 04, 2009 5.338 5.888 5.309 5.780 1,632,773 +0.45(+8.47%)
Jun 03, 2009 5.142 5.476 4.867 5.328 1,948,262 +0.09(+1.69%)
Jun 02, 2009 5.201 5.495 5.093 5.240 1,894,890 +0.19(+3.69%)
Jun 01, 2009 4.730 5.201 4.730 5.054 1,491,443 +0.39(+8.42%)
May 29, 2009 4.632 4.808 4.612 4.661 744,692 +0.05(+1.06%)
May 28, 2009 4.798 4.848 4.592 4.612 814,759 -0.13(-2.69%)
May 27, 2009 4.857 5.034 4.720 4.740 624,017 -0.13(-2.62%)
May 26, 2009 4.887 5.014 4.759 4.867 963,830 -0.02(-0.40%)
May 22, 2009 5.005 5.054 4.867 4.887 495,438 -0.11(-2.16%)
May 21, 2009 5.093 5.152 4.906 4.995 855,976 -0.14(-2.68%)
May 20, 2009 5.034 5.270 5.005 5.132 1,840,906 +0.18(+3.56%)
May 19, 2009 5.191 5.250 4.916 4.955 1,105,087 -0.18(-3.44%)
May 18, 2009 5.103 5.181 4.926 5.132 789,207 +0.09(+1.75%)
May 15, 2009 4.897 5.181 4.867 5.044 856,220 +0.16(+3.21%)
May 14, 2009 4.955 5.063 4.740 4.887 1,625,898 -0.03(-0.60%)
May 13, 2009 5.436 5.456 4.906 4.916 1,736,271 -0.60(-10.85%)
May 12, 2009 5.780 5.848 5.377 5.515 955,569 -0.22(-3.77%)
May 11, 2009 5.927 6.025 5.642 5.731 1,600,832 -0.36(-5.96%)
May 08, 2009 5.701 6.094 5.623 6.094 985,143 +0.55(+9.91%)
May 07, 2009 6.035 6.113 5.476 5.544 1,087,981 -0.35(-5.99%)
May 06, 2009 5.976 6.025 5.721 5.898 837,536 +0.09(+1.52%)
May 05, 2009 6.025 6.133 5.750 5.809 1,212,830 -0.12(-1.99%)
May 04, 2009 5.898 5.927 5.848 5.927 1,619,937 +0.25(+4.32%)
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.