Skip to main content

United Rentals (NY: URI )

297.46 +12.62 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.73 17.16 16.73 17.01 356,600 +0.38(+2.29%)
Jan 28, 2005 16.32 16.68 16.26 16.63 292,900 +0.41(+2.53%)
Jan 27, 2005 16.27 16.40 16.14 16.22 417,700 -0.05(-0.31%)
Jan 26, 2005 16.67 16.72 16.17 16.27 273,900 -0.25(-1.51%)
Jan 25, 2005 16.40 16.64 16.16 16.52 816,100 +0.29(+1.79%)
Jan 24, 2005 16.50 16.61 16.15 16.23 422,900 -0.34(-2.05%)
Jan 21, 2005 17.05 17.08 16.53 16.57 448,700 -0.38(-2.24%)
Jan 20, 2005 17.25 17.37 16.83 16.95 348,500 -0.36(-2.08%)
Jan 19, 2005 17.68 18.06 17.20 17.31 557,000 -0.28(-1.59%)
Jan 18, 2005 17.31 17.75 17.26 17.59 237,300 +0.29(+1.68%)
Jan 14, 2005 17.15 17.48 17.03 17.30 244,200 +0.23(+1.35%)
Jan 13, 2005 17.39 17.50 17.03 17.07 375,600 -0.34(-1.95%)
Jan 12, 2005 17.66 17.68 17.05 17.41 686,800 -0.25(-1.42%)
Jan 11, 2005 17.90 17.95 17.62 17.66 432,500 -0.36(-2.00%)
Jan 10, 2005 17.90 18.25 17.80 18.02 325,900 -0.01(-0.06%)
Jan 07, 2005 18.40 18.40 18.02 18.03 213,400 -0.32(-1.74%)
Jan 06, 2005 18.25 18.55 18.25 18.35 277,400 +0.13(+0.71%)
Jan 05, 2005 18.61 18.61 18.15 18.22 485,200 -0.38(-2.04%)
Jan 04, 2005 19.12 19.13 18.41 18.60 410,000 -0.40(-2.11%)
Jan 03, 2005 18.98 19.38 18.85 19.00 365,300 +0.10(+0.53%)
Dec 31, 2004 18.89 19.16 18.84 18.90 337,500 +0.03(+0.16%)
Dec 30, 2004 19.00 19.10 18.73 18.87 86,300 -0.09(-0.47%)
Dec 29, 2004 18.85 19.04 18.75 18.96 147,900 +0.11(+0.58%)
Dec 28, 2004 18.82 18.95 18.68 18.85 388,800 +0.07(+0.37%)
Dec 27, 2004 19.00 19.14 18.62 18.78 203,200 -0.12(-0.63%)
Dec 23, 2004 18.75 19.15 18.71 18.90 312,900 +0.20(+1.07%)
Dec 22, 2004 18.62 18.99 18.62 18.70 195,500 +0.09(+0.48%)
Dec 21, 2004 18.23 18.65 18.23 18.61 235,500 +0.58(+3.22%)
Dec 20, 2004 18.10 18.26 17.85 18.03 255,800 -0.07(-0.39%)
Dec 17, 2004 18.33 18.40 17.98 18.10 352,300 -0.33(-1.79%)
Dec 16, 2004 18.51 18.72 18.36 18.43 244,600 +0.00(+0.00%)
Dec 15, 2004 18.50 18.52 18.16 18.43 265,700 -0.07(-0.38%)
Dec 14, 2004 18.11 18.59 18.03 18.50 386,000 +0.42(+2.32%)
Dec 13, 2004 18.25 18.25 17.97 18.08 715,800 -0.17(-0.93%)
Dec 10, 2004 17.75 18.32 17.55 18.25 316,200 +0.44(+2.47%)
Dec 09, 2004 18.01 18.17 17.55 17.81 468,800 -0.19(-1.06%)
Dec 08, 2004 17.77 18.34 17.70 18.00 498,400 +0.32(+1.81%)
Dec 07, 2004 17.90 17.95 17.55 17.68 473,400 -0.07(-0.39%)
Dec 06, 2004 18.08 18.15 17.71 17.75 470,900 -0.39(-2.15%)
Dec 03, 2004 18.25 18.40 18.10 18.14 288,800 +0.02(+0.11%)
Dec 02, 2004 18.22 18.27 18.00 18.12 293,400 -0.10(-0.55%)
Dec 01, 2004 17.87 18.38 17.86 18.22 347,800 +0.35(+1.96%)
Nov 30, 2004 17.72 18.07 17.43 17.87 494,200 +0.25(+1.42%)
Nov 29, 2004 18.10 18.10 17.59 17.62 422,700 -0.26(-1.45%)
Nov 26, 2004 18.27 18.27 17.87 17.88 175,200 -0.29(-1.60%)
Nov 24, 2004 17.42 18.22 17.40 18.17 731,900 +0.75(+4.31%)
Nov 23, 2004 17.04 17.43 16.90 17.42 401,700 +0.48(+2.83%)
Nov 22, 2004 16.70 16.96 16.52 16.94 314,600 +0.34(+2.05%)
Nov 19, 2004 17.11 17.11 16.51 16.60 254,500 -0.50(-2.92%)
Nov 18, 2004 17.00 17.17 16.65 17.10 198,700 +0.11(+0.65%)
Nov 17, 2004 17.11 17.38 16.99 16.99 334,400 +0.06(+0.35%)
Nov 16, 2004 16.77 17.10 16.65 16.93 229,300 +0.06(+0.36%)
Nov 15, 2004 16.51 16.97 16.47 16.87 436,400 +0.37(+2.24%)
Nov 12, 2004 16.58 16.58 16.37 16.50 760,700 -0.08(-0.48%)
Nov 11, 2004 16.68 16.79 16.25 16.58 816,200 -0.12(-0.72%)
Nov 10, 2004 16.80 16.85 16.50 16.70 354,600 -0.10(-0.60%)
Nov 09, 2004 16.90 16.90 16.57 16.80 219,800 -0.03(-0.18%)
Nov 08, 2004 16.57 16.92 16.57 16.83 430,100 +0.16(+0.96%)
Nov 05, 2004 16.70 16.76 16.55 16.67 367,600 +0.13(+0.79%)
Nov 04, 2004 16.30 16.57 16.15 16.54 392,700 +0.14(+0.85%)
Nov 03, 2004 15.85 16.46 15.70 16.40 557,300 +0.70(+4.46%)
Nov 02, 2004 16.00 16.09 15.60 15.70 455,900 -0.15(-0.95%)
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.