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 (%)
Jan 31, 2003 9.964 10.32 9.935 10.16 203,734 +0.10(+0.98%)
Jan 30, 2003 10.38 10.38 9.876 10.06 412,349 -0.28(-2.66%)
Jan 29, 2003 9.886 10.57 9.738 10.34 406,249 +0.26(+2.54%)
Jan 28, 2003 10.03 10.32 10.01 10.08 718,052 +0.20(+1.99%)
Jan 27, 2003 10.27 10.27 9.748 9.886 344,335 -0.38(-3.74%)
Jan 24, 2003 10.30 10.33 9.925 10.27 285,370 -0.03(-0.29%)
Jan 23, 2003 10.33 10.60 10.23 10.30 354,400 -0.15(-1.41%)
Jan 22, 2003 10.88 10.92 10.38 10.45 262,293 -0.53(-4.84%)
Jan 21, 2003 11.09 11.26 10.96 10.98 244,603 -0.01(-0.09%)
Jan 17, 2003 11.05 11.16 10.82 10.99 283,744 -0.09(-0.80%)
Jan 16, 2003 11.23 11.51 11.02 11.08 702,294 -0.65(-5.54%)
Jan 15, 2003 11.77 11.84 11.26 11.72 934,495 -0.34(-2.85%)
Jan 14, 2003 11.95 12.18 11.80 12.07 321,969 +0.09(+0.74%)
Jan 13, 2003 12.37 12.39 11.80 11.98 268,087 -0.20(-1.62%)
Jan 10, 2003 12.10 12.30 12.05 12.18 388,254 +0.06(+0.49%)
Jan 09, 2003 11.76 12.21 11.71 12.12 421,498 +0.36(+3.10%)
Jan 08, 2003 11.95 12.04 11.71 11.75 271,951 -0.23(-1.89%)
Jan 07, 2003 11.75 12.18 11.75 11.98 601,444 +0.23(+1.92%)
Jan 06, 2003 11.30 11.75 11.23 11.75 357,857 +0.50(+4.46%)
Jan 03, 2003 12.02 12.02 11.23 11.25 544,614 -0.80(-6.61%)
Jan 02, 2003 10.62 12.27 10.62 12.05 1,024,773 +1.47(+13.85%)
Dec 31, 2002 10.37 10.68 10.09 10.58 400,861 +0.12(+1.13%)
Dec 30, 2002 9.935 10.47 9.895 10.47 326,849 +0.56(+5.66%)
Dec 27, 2002 10.03 10.19 9.826 9.905 416,212 -0.13(-1.27%)
Dec 26, 2002 10.01 10.24 9.738 10.03 345,352 +0.06(+0.59%)
Dec 24, 2002 10.28 10.29 9.895 9.974 326,951 -0.40(-3.89%)
Dec 23, 2002 9.945 10.38 9.935 10.38 454,336 +0.39(+3.94%)
Dec 20, 2002 9.345 9.984 9.246 9.984 719,679 +0.63(+6.73%)
Dec 19, 2002 9.276 9.482 9.049 9.354 611,610 +0.09(+0.96%)
Dec 18, 2002 8.922 9.443 8.853 9.266 427,395 +0.30(+3.40%)
Dec 17, 2002 8.646 9.099 8.518 8.961 715,307 +0.28(+3.17%)
Dec 16, 2002 8.223 8.685 8.125 8.685 348,402 +0.56(+6.90%)
Dec 13, 2002 8.705 8.705 8.115 8.125 316,581 -0.73(-8.22%)
Dec 12, 2002 8.853 9.049 8.725 8.853 491,443 +0.30(+3.45%)
Dec 11, 2002 8.449 8.567 8.263 8.558 296,045 +0.01(+0.12%)
Dec 10, 2002 8.705 8.715 8.361 8.548 421,803 -0.02(-0.23%)
Dec 09, 2002 9.148 9.148 8.066 8.567 1,073,571 -0.58(-6.34%)
Dec 06, 2002 9.285 9.522 9.010 9.148 396,692 -0.24(-2.52%)
Dec 05, 2002 9.984 9.984 9.345 9.384 306,211 -0.60(-6.01%)
Dec 04, 2002 9.571 10.00 9.295 9.984 288,115 +0.41(+4.32%)
Dec 03, 2002 9.866 9.876 9.541 9.571 264,428 -0.39(-3.95%)
Dec 02, 2002 9.630 10.07 9.630 9.964 368,023 +0.43(+4.54%)
Nov 29, 2002 9.787 9.797 9.443 9.531 110,508 -0.16(-1.62%)
Nov 27, 2002 9.413 10.02 9.413 9.689 430,140 +0.49(+5.35%)
Nov 26, 2002 9.679 9.767 9.158 9.197 357,450 -0.31(-3.31%)
Nov 25, 2002 10.03 10.43 9.394 9.512 514,318 -0.43(-4.35%)
Nov 22, 2002 9.404 10.09 9.404 9.945 729,134 +0.34(+3.59%)
Nov 21, 2002 8.804 9.886 8.804 9.600 699,651 +0.80(+9.05%)
Nov 20, 2002 8.902 9.069 8.804 8.804 273,476 -0.15(-1.65%)
Nov 19, 2002 8.902 9.148 8.813 8.951 352,062 -0.05(-0.55%)
Nov 18, 2002 8.744 9.089 8.744 9.000 527,432 +0.25(+2.81%)
Nov 15, 2002 8.685 8.754 8.361 8.754 708,089 -0.03(-0.34%)
Nov 14, 2002 8.449 8.941 8.164 8.784 763,394 +0.43(+5.18%)
Nov 13, 2002 7.407 8.371 7.230 8.351 901,251 +0.75(+9.83%)
Nov 12, 2002 7.249 7.771 7.181 7.603 401,064 +0.37(+5.17%)
Nov 11, 2002 7.279 7.574 6.994 7.230 1,396,761 -0.15(-2.00%)
Nov 08, 2002 7.131 7.525 7.131 7.377 1,240,402 +0.25(+3.45%)
Nov 07, 2002 7.279 7.476 6.994 7.131 432,173 -0.05(-0.69%)
Nov 06, 2002 6.984 7.407 6.905 7.181 994,578 +0.30(+4.29%)
Nov 05, 2002 6.915 7.033 6.836 6.885 1,131,215 +0.25(+3.70%)
Nov 04, 2002 6.148 6.787 6.118 6.640 894,439 +0.56(+9.22%)
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.