Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.705 8.754 8.263 8.302 624,216 -0.50(-5.70%)
Sep 27, 2002 9.443 9.512 8.754 8.804 565,658 -0.74(-7.73%)
Sep 26, 2002 9.364 9.630 9.285 9.541 455,861 +0.18(+1.89%)
Sep 25, 2002 9.099 9.394 9.099 9.364 914,061 +0.27(+2.92%)
Sep 24, 2002 8.981 9.541 8.853 9.099 1,438,952 +0.12(+1.31%)
Sep 23, 2002 10.82 10.82 8.754 8.981 2,239,047 -1.84(-17.00%)
Sep 20, 2002 12.20 12.20 10.72 10.82 1,386,798 -1.44(-11.72%)
Sep 19, 2002 12.05 12.32 11.75 12.26 353,079 +0.11(+0.89%)
Sep 18, 2002 12.49 12.49 11.81 12.15 400,149 -0.40(-3.21%)
Sep 17, 2002 13.23 13.24 12.38 12.55 677,793 -0.43(-3.33%)
Sep 16, 2002 13.22 13.47 12.84 12.98 257,006 -0.14(-1.05%)
Sep 13, 2002 13.83 13.89 13.12 13.12 433,596 -0.76(-5.46%)
Sep 12, 2002 14.02 14.15 13.77 13.88 198,651 -0.17(-1.19%)
Sep 11, 2002 13.95 14.23 13.91 14.05 261,479 +0.00(+0.00%)
Sep 10, 2002 14.31 14.41 14.01 14.05 240,130 -0.27(-1.86%)
Sep 09, 2002 14.07 14.52 13.65 14.31 164,390 +0.20(+1.39%)
Sep 06, 2002 13.75 14.14 13.67 14.12 396,591 +0.57(+4.21%)
Sep 05, 2002 14.53 14.53 13.54 13.54 355,315 -1.08(-7.40%)
Sep 04, 2002 14.26 14.64 13.96 14.63 277,542 +0.68(+4.87%)
Sep 03, 2002 15.20 15.20 13.87 13.95 243,281 -1.25(-8.22%)
Aug 30, 2002 15.16 15.44 15.01 15.20 208,716 +0.00(+0.00%)
Aug 29, 2002 14.66 15.30 14.51 15.20 317,598 +0.44(+3.00%)
Aug 28, 2002 14.83 15.06 14.46 14.75 252,635 -0.10(-0.66%)
Aug 27, 2002 15.59 15.68 14.67 14.85 316,378 -0.63(-4.07%)
Aug 26, 2002 15.05 15.53 14.75 15.48 176,895 +0.55(+3.69%)
Aug 23, 2002 15.20 15.27 14.91 14.93 163,577 -0.42(-2.75%)
Aug 22, 2002 15.39 15.54 14.85 15.35 149,649 +0.01(+0.06%)
Aug 21, 2002 14.95 15.44 14.89 15.34 294,012 +0.74(+5.05%)
Aug 20, 2002 15.10 15.25 14.48 14.61 204,039 +0.34(+2.41%)
Aug 16, 2002 14.06 14.56 13.80 14.26 141,516 +0.19(+1.33%)
Aug 15, 2002 13.61 14.21 13.61 14.08 300,010 +0.56(+4.15%)
Aug 14, 2002 12.62 13.53 12.39 13.52 464,197 +0.90(+7.09%)
Aug 13, 2002 13.18 13.33 12.60 12.62 348,504 -0.50(-3.82%)
Aug 12, 2002 13.18 13.32 12.94 13.12 270,527 +0.18(+1.37%)
Aug 07, 2002 13.31 13.42 12.59 12.94 280,490 -0.33(-2.52%)
Aug 06, 2002 12.50 13.62 12.50 13.28 260,666 +0.79(+6.30%)
Aug 05, 2002 12.98 13.04 12.36 12.49 215,324 -0.45(-3.50%)
Aug 02, 2002 13.98 13.98 12.81 12.94 278,457 -0.93(-6.73%)
Aug 01, 2002 14.26 14.26 13.57 13.88 445,694 -0.38(-2.69%)
Jul 31, 2002 14.66 14.66 14.00 14.26 454,031 -0.49(-3.33%)
Jul 30, 2002 14.51 14.75 13.91 14.75 598,190 +0.20(+1.35%)
Jul 29, 2002 13.77 14.70 13.67 14.56 606,730 +1.18(+8.82%)
Jul 26, 2002 13.77 13.78 13.28 13.38 693,450 -0.39(-2.86%)
Jul 25, 2002 13.37 14.49 13.02 13.77 800,909 +0.41(+3.09%)
Jul 24, 2002 13.18 14.36 12.89 13.36 972,924 -0.54(-3.89%)
Jul 23, 2002 14.61 14.78 13.54 13.90 944,560 -0.98(-6.61%)
Jul 22, 2002 15.38 15.74 14.78 14.88 480,260 -0.75(-4.78%)
Jul 19, 2002 15.49 15.78 14.75 15.63 495,002 -0.23(-1.43%)
Jul 17, 2002 15.84 16.23 15.64 15.86 553,865 +0.36(+2.35%)
Jul 12, 2002 15.44 16.03 15.07 15.49 857,230 +0.21(+1.35%)
Jul 11, 2002 15.64 15.73 14.46 15.29 915,687 -0.30(-1.96%)
Jul 10, 2002 16.38 16.52 15.45 15.59 470,500 -0.96(-5.82%)
Jul 09, 2002 16.79 17.06 16.52 16.55 252,838 -0.26(-1.52%)
Jul 08, 2002 17.07 17.07 16.81 16.81 1,083,839 -0.26(-1.50%)
Jul 05, 2002 16.62 17.21 16.58 17.07 377,071 +0.44(+2.66%)
Jul 04, 2002 17.26 17.39 16.13 16.62 728,117 +0.00(+0.00%)
Jul 03, 2002 17.26 17.39 16.13 16.62 724,965 -0.78(-4.47%)
Jul 02, 2002 17.71 17.90 17.21 17.40 799,587 -0.26(-1.45%)
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.