Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.77 22.04 21.40 22.03 506,998 +0.26(+1.17%)
Jan 29, 2004 22.54 22.55 21.65 21.78 698,940 -0.82(-3.61%)
Jan 28, 2004 22.79 22.86 22.51 22.59 957,573 -0.20(-0.86%)
Jan 27, 2004 22.82 22.97 22.57 22.79 1,354,977 -0.03(-0.13%)
Jan 26, 2004 22.62 22.91 22.32 22.82 556,813 +0.20(+0.87%)
Jan 23, 2004 22.39 22.68 22.33 22.62 575,316 +0.19(+0.83%)
Jan 22, 2004 22.27 22.47 21.88 22.44 1,066,353 +0.17(+0.75%)
Jan 21, 2004 20.66 22.61 20.46 22.27 1,382,833 +1.63(+7.91%)
Jan 20, 2004 20.64 20.71 20.43 20.64 482,294 +0.19(+0.91%)
Jan 16, 2004 20.52 20.63 20.29 20.45 275,001 +0.18(+0.87%)
Jan 15, 2004 20.34 20.46 20.07 20.27 366,092 -0.17(-0.82%)
Jan 14, 2004 20.26 20.47 20.21 20.44 275,814 +0.27(+1.32%)
Jan 13, 2004 20.18 20.18 19.87 20.17 307,330 +0.09(+0.44%)
Jan 12, 2004 19.97 20.10 19.72 20.09 368,430 +0.17(+0.84%)
Jan 09, 2004 20.13 20.26 19.87 19.92 367,718 -0.34(-1.70%)
Jan 08, 2004 19.91 20.41 19.86 20.26 1,898,270 +0.35(+1.78%)
Jan 07, 2004 19.71 19.93 19.63 19.91 181,063 +0.20(+1.00%)
Jan 06, 2004 19.57 19.91 19.45 19.71 575,519 +0.24(+1.21%)
Jan 05, 2004 19.67 19.87 19.32 19.48 306,821 -0.16(-0.80%)
Jan 02, 2004 19.04 19.65 18.98 19.63 193,364 +0.69(+3.63%)
Dec 31, 2003 19.43 19.53 18.94 18.94 247,755 -0.58(-2.97%)
Dec 30, 2003 19.32 19.53 19.26 19.53 136,738 +0.11(+0.56%)
Dec 29, 2003 19.17 19.42 19.07 19.42 240,943 +0.27(+1.39%)
Dec 26, 2003 19.09 19.23 18.99 19.15 60,490 +0.06(+0.31%)
Dec 24, 2003 19.04 19.17 18.99 19.09 82,652 -0.05(-0.26%)
Dec 23, 2003 19.07 19.25 18.98 19.14 467,959 -0.03(-0.15%)
Dec 22, 2003 18.93 19.18 18.91 19.17 599,105 +0.19(+0.98%)
Dec 19, 2003 18.71 18.98 18.40 18.98 431,360 +0.23(+1.21%)
Dec 18, 2003 18.56 18.79 18.50 18.76 260,361 +0.28(+1.49%)
Dec 17, 2003 18.40 18.48 18.40 18.48 226,202 +0.07(+0.37%)
Dec 16, 2003 18.21 18.44 17.96 18.41 426,073 +0.30(+1.68%)
Dec 15, 2003 18.89 18.89 18.10 18.11 440,815 -0.64(-3.41%)
Dec 12, 2003 18.72 18.76 18.65 18.75 453,218 -0.03(-0.16%)
Dec 11, 2003 18.12 18.78 18.12 18.78 357,145 +0.56(+3.08%)
Dec 10, 2003 18.11 18.33 17.89 18.22 318,309 +0.24(+1.31%)
Dec 09, 2003 18.64 18.69 17.94 17.98 512,488 -0.68(-3.64%)
Dec 08, 2003 18.23 18.44 18.23 18.66 382,053 +0.24(+1.28%)
Dec 05, 2003 18.46 18.64 18.32 18.42 265,038 -0.23(-1.21%)
Dec 04, 2003 18.43 18.74 18.43 18.65 567,386 +0.18(+0.96%)
Dec 03, 2003 18.93 19.13 18.43 18.47 708,293 -0.22(-1.16%)
Dec 02, 2003 18.67 18.77 18.52 18.69 707,784 +0.09(+0.48%)
Dec 01, 2003 18.23 18.64 18.23 18.60 603,884 +0.38(+2.11%)
Nov 28, 2003 18.30 18.40 18.22 18.22 84,787 -0.20(-1.07%)
Nov 26, 2003 18.42 18.52 18.15 18.41 649,327 +0.02(+0.11%)
Nov 25, 2003 17.75 18.40 17.75 18.39 935,308 +0.69(+3.89%)
Nov 24, 2003 17.36 17.82 17.36 17.71 564,540 +0.36(+2.10%)
Nov 21, 2003 17.16 17.59 17.31 17.34 393,744 +0.18(+1.03%)
Nov 20, 2003 17.47 17.54 17.13 17.16 633,671 -0.44(-2.51%)
Nov 19, 2003 17.61 17.66 17.61 17.61 575,926 +0.00(+0.00%)
Nov 18, 2003 17.71 17.97 17.71 17.61 335,287 -0.18(-1.00%)
Nov 17, 2003 17.57 17.79 17.54 17.78 517,469 -0.06(-0.33%)
Nov 14, 2003 18.21 18.32 17.77 17.84 430,852 -0.41(-2.26%)
Nov 13, 2003 17.96 18.27 17.78 18.26 364,465 +0.30(+1.64%)
Nov 12, 2003 17.36 18.02 17.36 17.96 385,306 +0.50(+2.87%)
Nov 11, 2003 17.71 17.82 17.48 17.46 593,819 -0.26(-1.44%)
Nov 10, 2003 18.20 18.24 17.74 17.72 479,244 -0.49(-2.70%)
Nov 07, 2003 18.04 18.25 18.04 18.21 423,938 +0.17(+0.93%)
Nov 06, 2003 17.73 17.93 17.73 18.04 755,668 +0.23(+1.27%)
Nov 05, 2003 17.51 17.82 17.66 17.81 296,452 +0.13(+0.72%)
Nov 04, 2003 17.51 18.04 17.51 17.69 669,932 +0.08(+0.45%)
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.