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

United Rentals (NY: URI )

674.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2002 10.34 10.66 10.07 10.56 401,819 +0.12(+1.13%)
Dec 30, 2002 9.911 10.44 9.872 10.44 327,631 +0.56(+5.66%)
Dec 27, 2002 10.01 10.17 9.803 9.882 417,207 -0.13(-1.27%)
Dec 26, 2002 9.989 10.22 9.715 10.01 346,178 +0.06(+0.59%)
Dec 24, 2002 10.25 10.26 9.872 9.950 327,733 -0.40(-3.89%)
Dec 23, 2002 9.921 10.35 9.911 10.35 455,422 +0.39(+3.94%)
Dec 20, 2002 9.322 9.960 9.224 9.960 721,400 +0.63(+6.73%)
Dec 19, 2002 9.254 9.460 9.028 9.332 613,073 +0.09(+0.96%)
Dec 18, 2002 8.900 9.420 8.832 9.244 428,417 +0.30(+3.40%)
Dec 17, 2002 8.626 9.077 8.498 8.940 717,018 +0.27(+3.17%)
Dec 16, 2002 8.204 8.665 8.105 8.665 349,235 +0.56(+6.90%)
Dec 13, 2002 8.684 8.684 8.096 8.105 317,338 -0.73(-8.22%)
Dec 12, 2002 8.832 9.028 8.704 8.832 492,618 +0.29(+3.45%)
Dec 11, 2002 8.429 8.547 8.243 8.537 296,753 +0.01(+0.12%)
Dec 10, 2002 8.684 8.694 8.341 8.527 422,812 -0.02(-0.23%)
Dec 09, 2002 9.126 9.126 8.047 8.547 1,076,138 -0.58(-6.34%)
Dec 06, 2002 9.263 9.499 8.989 9.126 397,641 -0.24(-2.52%)
Dec 05, 2002 9.960 9.960 9.322 9.361 306,944 -0.60(-6.01%)
Dec 04, 2002 9.548 9.980 9.273 9.960 288,804 +0.41(+4.32%)
Dec 03, 2002 9.842 9.852 9.518 9.548 265,060 -0.39(-3.95%)
Dec 02, 2002 9.607 10.05 9.607 9.940 368,903 +0.43(+4.54%)
Nov 29, 2002 9.764 9.774 9.420 9.509 110,772 -0.16(-1.62%)
Nov 27, 2002 9.391 9.999 9.391 9.666 431,168 +0.49(+5.35%)
Nov 26, 2002 9.656 9.744 9.136 9.175 358,305 -0.31(-3.31%)
Nov 25, 2002 10.01 10.40 9.371 9.489 515,547 -0.43(-4.35%)
Nov 22, 2002 9.381 10.07 9.381 9.921 730,877 +0.34(+3.59%)
Nov 21, 2002 8.783 9.862 8.783 9.577 701,324 +0.79(+9.05%)
Nov 20, 2002 8.881 9.047 8.783 8.783 274,130 -0.15(-1.65%)
Nov 19, 2002 8.881 9.126 8.792 8.930 352,904 -0.05(-0.55%)
Nov 18, 2002 8.724 9.067 8.724 8.979 528,693 +0.25(+2.81%)
Nov 15, 2002 8.665 8.733 8.341 8.733 709,782 -0.03(-0.34%)
Nov 14, 2002 8.429 8.920 8.145 8.763 765,220 +0.43(+5.18%)
Nov 13, 2002 7.389 8.351 7.212 8.331 903,406 +0.75(+9.83%)
Nov 12, 2002 7.232 7.752 7.163 7.585 402,023 +0.37(+5.17%)
Nov 11, 2002 7.262 7.556 6.977 7.212 1,400,101 -0.15(-2.00%)
Nov 08, 2002 7.114 7.507 7.114 7.360 1,243,368 +0.25(+3.45%)
Nov 07, 2002 7.262 7.458 6.977 7.114 433,207 -0.05(-0.69%)
Nov 06, 2002 6.967 7.389 6.889 7.163 996,956 +0.29(+4.29%)
Nov 05, 2002 6.898 7.016 6.820 6.869 1,133,920 +0.25(+3.70%)
Nov 04, 2002 6.133 6.771 6.104 6.624 896,578 +0.56(+9.22%)
Nov 01, 2002 5.986 6.261 5.868 6.064 546,833 +0.08(+1.31%)
Oct 31, 2002 5.986 6.084 5.770 5.986 434,837 +0.06(+0.99%)
Oct 30, 2002 5.976 6.084 5.770 5.927 456,238 -0.01(-0.17%)
Oct 29, 2002 6.162 6.231 5.839 5.937 829,931 -0.25(-3.97%)
Oct 28, 2002 6.427 6.427 6.133 6.182 690,522 -0.15(-2.33%)
Oct 25, 2002 6.918 6.938 6.329 6.329 37,216,464 -0.20(-3.01%)
Oct 24, 2002 6.378 6.722 6.241 6.526 995,937 +0.20(+3.10%)
Oct 23, 2002 7.114 7.772 6.231 6.329 2,192,938 -0.93(-12.84%)
Oct 22, 2002 7.438 7.438 7.016 7.262 318,969 +0.00(+0.00%)
Oct 21, 2002 7.114 7.399 6.898 7.262 269,238 +0.13(+1.79%)
Oct 18, 2002 7.163 7.262 6.869 7.134 226,743 +0.17(+2.39%)
Oct 17, 2002 7.409 7.654 6.967 6.967 321,720 -0.25(-3.40%)
Oct 16, 2002 7.752 7.762 7.105 7.212 359,935 -0.64(-8.13%)
Oct 15, 2002 7.262 8.066 7.262 7.850 866,821 +0.69(+9.59%)
Oct 14, 2002 7.409 7.409 7.065 7.163 434,633 -0.22(-2.93%)
Oct 11, 2002 7.193 7.605 7.193 7.379 738,112 +0.28(+4.01%)
Oct 10, 2002 6.869 7.242 6.575 7.095 700,509 +0.13(+1.83%)
Oct 09, 2002 6.624 7.046 6.624 6.967 659,033 -0.15(-2.07%)
Oct 08, 2002 6.889 7.262 6.624 7.114 733,017 +0.24(+3.42%)
Oct 07, 2002 6.967 7.163 6.879 6.879 669,019 -0.04(-0.57%)
Oct 04, 2002 6.830 7.262 6.761 6.918 1,232,464 +0.12(+1.73%)
Oct 03, 2002 7.899 8.037 6.790 6.800 503,420 -1.14(-14.34%)
Oct 02, 2002 7.978 8.233 7.870 7.939 601,353 -0.05(-0.61%)
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.