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

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2009 5.854 6.109 5.580 5.933 2,248,277 -0.35(-5.61%)
Apr 29, 2009 5.992 6.452 5.884 6.285 1,623,421 +0.30(+5.07%)
Apr 28, 2009 5.815 6.138 5.688 5.982 1,238,908 +0.10(+1.66%)
Apr 27, 2009 5.894 6.011 5.757 5.884 1,176,958 -0.06(-0.99%)
Apr 24, 2009 5.629 6.109 5.571 5.943 1,243,679 +0.35(+6.30%)
Apr 23, 2009 5.580 5.693 5.404 5.590 1,446,591 +0.14(+2.51%)
Apr 22, 2009 4.983 5.522 4.915 5.453 1,153,012 +0.43(+8.58%)
Apr 21, 2009 4.866 5.179 4.827 5.022 854,655 +0.13(+2.60%)
Apr 20, 2009 5.228 5.228 4.738 4.895 1,124,133 -0.46(-8.59%)
Apr 17, 2009 5.091 5.424 5.091 5.355 853,261 +0.28(+5.60%)
Apr 16, 2009 4.944 5.159 4.856 5.071 1,084,520 +0.20(+4.02%)
Apr 15, 2009 4.915 5.032 4.738 4.875 660,239 -0.07(-1.39%)
Apr 14, 2009 4.768 5.278 4.680 4.944 1,558,292 +0.15(+3.06%)
Apr 13, 2009 4.494 4.846 4.366 4.797 1,196,243 +0.22(+4.70%)
Apr 09, 2009 4.484 4.582 4.161 4.582 1,125,582 +0.48(+11.69%)
Apr 08, 2009 3.975 4.278 3.975 4.102 643,303 +0.13(+3.20%)
Apr 07, 2009 4.200 4.239 3.975 3.975 1,135,391 -0.29(-6.88%)
Apr 06, 2009 4.523 4.523 4.220 4.268 918,369 -0.23(-5.01%)
Apr 03, 2009 4.601 4.601 4.268 4.494 755,431 -0.08(-1.71%)
Apr 02, 2009 4.317 4.797 4.278 4.572 1,844,638 +0.37(+8.86%)
Apr 01, 2009 4.034 4.308 3.906 4.200 1,029,548 +0.08(+1.90%)
Mar 31, 2009 4.190 4.259 3.965 4.122 929,182 +0.02(+0.48%)
Mar 30, 2009 4.503 4.503 4.063 4.102 1,459,835 +0.01(+0.24%)
Mar 26, 2009 3.720 4.092 3.573 4.092 1,268,050 +0.44(+12.06%)
Mar 25, 2009 3.691 3.906 3.446 3.652 1,257,896 -0.03(-0.80%)
Mar 24, 2009 3.848 3.893 3.681 3.681 1,102,258 -0.34(-8.52%)
Mar 23, 2009 3.848 4.024 3.789 4.024 904,824 +0.38(+10.48%)
Mar 20, 2009 3.916 3.955 3.573 3.642 1,059,390 -0.32(-8.15%)
Mar 19, 2009 3.916 4.014 3.887 3.965 1,012,130 +0.11(+2.79%)
Mar 18, 2009 3.613 3.926 3.613 3.857 1,143,269 +0.23(+6.49%)
Mar 17, 2009 3.427 3.671 3.319 3.622 779,569 +0.21(+6.02%)
Mar 16, 2009 3.436 3.554 3.358 3.417 823,605 +0.05(+1.45%)
Mar 13, 2009 3.475 3.515 3.094 3.368 0 -0.08(-2.27%)
Mar 12, 2009 3.113 3.456 2.908 3.446 1,041,944 +0.31(+10.00%)
Mar 11, 2009 3.182 3.231 3.055 3.133 2,117,355 -0.09(-2.74%)
Mar 10, 2009 2.996 3.573 2.996 3.221 2,170,647 +0.25(+8.58%)
Mar 09, 2009 3.103 3.260 2.917 2.966 1,458,133 -0.13(-4.11%)
Mar 06, 2009 3.094 3.250 2.467 3.094 0 -0.04(-1.25%)
Mar 05, 2009 3.094 3.378 2.986 3.133 2,554,294 -0.04(-1.23%)
Mar 04, 2009 3.427 3.603 3.006 3.172 1,815,485 -0.53(-14.29%)
Mar 02, 2009 3.867 3.896 3.681 3.701 896,576 -0.26(-6.67%)
Feb 27, 2009 4.014 4.161 3.730 3.965 0 -0.14(-3.34%)
Feb 26, 2009 4.631 4.631 3.808 4.102 2,120,503 +0.00(+0.00%)
Feb 25, 2009 4.406 4.601 3.926 4.102 854,781 -0.32(-7.30%)
Feb 24, 2009 4.357 4.572 4.357 4.425 781,328 +0.14(+3.20%)
Feb 23, 2009 4.552 4.552 4.239 4.288 827,999 -0.31(-6.81%)
Feb 20, 2009 4.513 4.680 4.347 4.601 578,189 -0.01(-0.21%)
Feb 19, 2009 5.101 5.101 4.601 4.611 631,488 -0.30(-6.18%)
Feb 18, 2009 4.866 4.944 4.611 4.915 672,159 +0.16(+3.29%)
Feb 17, 2009 5.013 5.071 4.758 4.758 577,160 -0.39(-7.60%)
Feb 13, 2009 5.375 5.385 5.140 5.150 494,873 -0.27(-5.05%)
Feb 12, 2009 5.287 5.482 5.120 5.424 877,916 +0.12(+2.21%)
Feb 11, 2009 5.620 5.620 5.208 5.306 1,052,826 +0.28(+5.65%)
Feb 10, 2009 5.551 5.668 4.973 5.022 823,794 -0.57(-10.16%)
Feb 09, 2009 5.737 5.757 5.531 5.590 395,045 -0.19(-3.22%)
Feb 06, 2009 5.434 5.796 5.414 5.776 737,712 +0.37(+6.88%)
Feb 05, 2009 5.247 5.502 5.159 5.404 576,317 +0.11(+2.03%)
Feb 04, 2009 5.336 5.522 5.267 5.296 602,917 -0.02(-0.37%)
Feb 03, 2009 5.071 5.404 4.954 5.316 629,683 +0.15(+2.84%)
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.