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

United Rentals (NY: URI )

628.34 -4.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2009 9.000 9.128 8.754 9.069 780,325 +0.03(+0.33%)
Nov 27, 2009 9.138 9.325 8.902 9.040 357,810 -0.40(-4.27%)
Nov 25, 2009 8.981 9.512 8.971 9.443 991,281 +0.34(+3.78%)
Nov 24, 2009 9.335 9.345 8.705 9.099 2,839,715 -0.27(-2.84%)
Nov 23, 2009 9.541 9.708 9.295 9.364 1,557,783 -0.12(-1.24%)
Nov 20, 2009 9.285 9.610 8.931 9.482 2,214,797 +0.10(+1.05%)
Nov 19, 2009 9.423 9.492 9.108 9.384 1,725,535 -0.05(-0.52%)
Nov 18, 2009 9.246 9.630 9.099 9.433 1,445,458 +0.24(+2.57%)
Nov 17, 2009 9.148 9.325 8.951 9.197 734,078 +0.05(+0.54%)
Nov 16, 2009 9.413 9.571 9.049 9.148 2,358,232 +0.37(+4.26%)
Nov 13, 2009 8.558 8.872 8.518 8.774 1,693,935 +0.23(+2.65%)
Nov 12, 2009 8.538 8.685 8.469 8.548 3,927,525 -0.02(-0.23%)
Nov 11, 2009 8.656 8.744 8.479 8.567 6,739,886 -0.18(-2.02%)
Nov 10, 2009 8.843 9.108 8.617 8.744 3,509,623 -0.96(-9.93%)
Nov 09, 2009 9.640 9.915 9.561 9.708 540,306 +0.17(+1.75%)
Nov 06, 2009 9.374 9.689 9.319 9.541 358,203 +0.30(+3.30%)
Nov 05, 2009 9.197 9.620 9.138 9.236 445,500 +0.12(+1.29%)
Nov 04, 2009 9.384 9.492 9.108 9.118 499,961 -0.15(-1.59%)
Nov 03, 2009 8.922 9.285 8.892 9.266 754,094 +0.30(+3.29%)
Nov 02, 2009 9.374 9.482 8.804 8.971 830,394 -0.36(-3.90%)
Oct 30, 2009 9.767 9.895 9.335 9.335 1,194,713 -0.39(-4.04%)
Oct 29, 2009 9.187 10.12 9.099 9.728 2,052,363 +0.69(+7.62%)
Oct 28, 2009 9.836 9.836 9.010 9.040 783,117 -0.77(-7.82%)
Oct 27, 2009 9.836 9.984 9.630 9.807 625,506 -0.06(-0.60%)
Oct 26, 2009 10.48 10.86 9.777 9.866 833,497 -0.52(-5.02%)
Oct 23, 2009 10.42 10.46 10.32 10.39 605,139 -0.46(-4.26%)
Oct 22, 2009 10.80 10.95 10.42 10.85 637,393 +0.07(+0.64%)
Oct 21, 2009 10.74 11.34 10.74 10.78 846,334 +0.03(+0.27%)
Oct 20, 2009 10.71 10.91 10.67 10.75 585,807 +0.03(+0.28%)
Oct 19, 2009 10.81 10.92 10.64 10.72 509,753 +0.08(+0.74%)
Oct 16, 2009 10.54 10.75 10.05 10.64 831,523 -0.01(-0.09%)
Oct 15, 2009 10.57 10.77 10.36 10.65 689,455 -0.07(-0.64%)
Oct 14, 2009 10.23 10.74 10.08 10.72 879,727 +0.66(+6.55%)
Oct 13, 2009 10.00 10.18 9.630 10.06 786,714 +0.07(+0.69%)
Oct 12, 2009 10.04 10.18 9.758 9.994 522,924 +0.22(+2.21%)
Oct 09, 2009 9.699 9.836 9.590 9.777 390,273 +0.10(+1.02%)
Oct 08, 2009 9.394 9.905 9.345 9.679 801,001 +0.37(+4.02%)
Oct 07, 2009 9.571 9.640 9.256 9.305 492,703 -0.33(-3.47%)
Oct 06, 2009 9.541 9.935 9.433 9.640 647,064 +0.19(+1.98%)
Oct 05, 2009 9.345 9.590 9.236 9.453 690,158 +0.16(+1.69%)
Oct 02, 2009 9.492 9.571 8.961 9.295 988,971 -0.28(-2.88%)
Oct 01, 2009 10.06 10.10 9.522 9.571 961,275 -0.56(-5.53%)
Sep 30, 2009 10.62 10.67 9.895 10.13 782,511 -0.45(-4.28%)
Sep 29, 2009 10.31 10.71 10.27 10.58 527,420 +0.36(+3.56%)
Sep 28, 2009 9.954 10.52 9.807 10.22 932,569 +0.30(+3.08%)
Sep 25, 2009 10.23 10.32 9.630 9.915 1,185,059 -0.39(-3.82%)
Sep 24, 2009 10.68 10.83 10.22 10.31 744,819 -0.36(-3.41%)
Sep 23, 2009 10.86 10.97 10.63 10.67 469,633 -0.17(-1.54%)
Sep 22, 2009 10.73 10.98 10.58 10.84 565,754 +0.24(+2.23%)
Sep 21, 2009 10.62 10.64 10.33 10.60 603,754 -0.15(-1.37%)
Sep 18, 2009 10.83 10.86 10.52 10.75 855,567 -0.01(-0.09%)
Sep 17, 2009 10.77 10.97 10.53 10.76 863,079 -0.23(-2.06%)
Sep 16, 2009 10.46 11.13 10.40 10.99 1,279,777 +0.60(+5.78%)
Sep 15, 2009 10.60 10.72 10.06 10.39 2,011,069 -0.25(-2.31%)
Sep 14, 2009 9.915 10.64 9.738 10.63 1,532,169 +0.64(+6.40%)
Sep 11, 2009 9.748 9.994 9.718 9.994 901,746 +0.27(+2.73%)
Sep 10, 2009 9.945 9.994 9.472 9.728 1,222,429 -0.23(-2.27%)
Sep 09, 2009 9.620 10.03 9.561 9.954 970,454 +0.33(+3.48%)
Sep 08, 2009 9.266 9.669 9.197 9.620 1,279,435 +0.45(+4.94%)
Sep 04, 2009 9.108 9.217 8.931 9.167 793,030 +0.04(+0.43%)
Sep 03, 2009 9.108 9.138 8.735 9.128 860,216 +0.07(+0.76%)
Sep 02, 2009 8.951 9.104 8.587 9.059 733,488 +0.05(+0.55%)
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.