Skip to main content

United Rentals (NY: URI )

718.98 -1.17 (-0.16%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.17 17.80 16.88 17.75 772,443 +0.65(+3.80%)
Aug 30, 2005 17.37 17.59 17.01 17.11 985,022 -0.26(-1.47%)
Aug 29, 2005 17.24 17.47 17.12 17.36 450,473 +0.24(+1.38%)
Aug 26, 2005 17.70 17.70 17.10 17.12 594,836 -0.53(-3.01%)
Aug 25, 2005 17.61 17.80 17.59 17.66 399,132 +0.06(+0.34%)
Aug 24, 2005 17.60 17.65 17.42 17.60 974,347 -0.01(-0.06%)
Aug 23, 2005 17.77 17.80 17.46 17.61 502,423 -0.10(-0.56%)
Aug 22, 2005 17.71 17.74 17.46 17.71 616,083 +0.00(+0.00%)
Aug 19, 2005 17.59 17.71 17.33 17.71 349,215 +0.10(+0.56%)
Aug 18, 2005 17.51 17.76 17.31 17.61 502,525 -0.09(-0.50%)
Aug 17, 2005 17.50 17.89 17.33 17.70 576,434 +0.20(+1.12%)
Aug 16, 2005 18.04 18.05 17.38 17.50 1,147,583 -0.69(-3.79%)
Aug 15, 2005 18.29 18.39 18.05 18.19 660,307 -0.08(-0.43%)
Aug 12, 2005 17.71 18.30 17.36 18.27 935,512 +0.56(+3.17%)
Aug 11, 2005 17.39 17.78 17.37 17.71 848,792 +0.31(+1.81%)
Aug 10, 2005 17.53 17.67 17.26 17.39 1,154,496 -0.22(-1.23%)
Aug 09, 2005 17.66 17.74 17.26 17.61 1,729,507 -0.05(-0.28%)
Aug 08, 2005 17.60 17.80 17.38 17.66 595,547 +0.15(+0.84%)
Aug 05, 2005 17.85 17.85 17.36 17.51 1,011,760 -0.34(-1.93%)
Aug 04, 2005 18.28 18.33 17.85 17.85 392,829 -0.33(-1.84%)
Aug 03, 2005 18.43 18.49 18.15 18.19 574,096 -0.27(-1.44%)
Aug 02, 2005 18.49 18.62 18.43 18.45 343,014 +0.01(+0.05%)
Aug 01, 2005 18.33 18.58 18.33 18.44 720,696 +0.15(+0.81%)
Jul 29, 2005 18.44 18.48 18.16 18.30 588,329 -0.20(-1.06%)
Jul 28, 2005 18.27 18.54 18.27 18.49 930,022 +0.32(+1.79%)
Jul 27, 2005 18.18 18.25 17.97 18.17 662,340 +0.07(+0.38%)
Jul 26, 2005 18.13 18.20 17.93 18.10 779,457 +0.02(+0.11%)
Jul 25, 2005 18.33 18.43 17.95 18.08 450,168 -0.29(-1.55%)
Jul 22, 2005 17.85 18.36 17.82 18.36 417,025 +0.46(+2.58%)
Jul 21, 2005 18.38 18.51 17.73 17.90 931,140 -0.54(-2.93%)
Jul 20, 2005 18.02 18.48 17.80 18.44 810,973 +0.32(+1.79%)
Jul 19, 2005 17.36 18.20 17.36 18.12 1,507,270 +0.76(+4.36%)
Jul 18, 2005 17.20 17.57 17.19 17.36 1,307,195 +0.11(+0.63%)
Jul 15, 2005 17.02 17.62 17.02 17.25 3,525,605 +0.24(+1.39%)
Jul 14, 2005 18.98 19.23 16.19 17.02 7,028,642 -2.86(-14.40%)
Jul 13, 2005 19.96 20.07 19.88 19.88 428,717 -0.04(-0.20%)
Jul 12, 2005 19.91 20.01 19.66 19.92 623,911 -0.01(-0.05%)
Jul 11, 2005 19.77 20.02 19.77 19.93 667,525 +0.20(+1.00%)
Jul 08, 2005 19.61 19.88 19.53 19.73 646,583 +0.08(+0.40%)
Jul 07, 2005 19.70 19.85 19.28 19.65 340,472 -0.13(-0.65%)
Jul 06, 2005 19.99 20.00 19.71 19.78 358,873 -0.13(-0.64%)
Jul 05, 2005 19.78 19.97 19.76 19.91 797,452 +0.14(+0.70%)
Jul 01, 2005 20.06 20.15 19.77 19.77 511,979 -0.11(-0.54%)
Jun 30, 2005 20.07 20.14 19.84 19.88 750,077 -0.09(-0.44%)
Jun 29, 2005 20.16 20.21 19.91 19.97 580,908 -0.05(-0.25%)
Jun 28, 2005 19.86 20.08 19.67 20.02 485,750 +0.40(+2.06%)
Jun 27, 2005 19.61 19.93 19.53 19.61 525,094 +0.00(+0.00%)
Jun 24, 2005 19.88 20.02 19.49 19.61 1,639,230 -0.19(-0.94%)
Jun 23, 2005 20.17 20.26 19.73 19.80 709,208 -0.36(-1.81%)
Jun 22, 2005 20.35 20.44 19.97 20.16 557,830 -0.16(-0.77%)
Jun 21, 2005 20.76 20.88 20.31 20.32 963,673 -0.38(-1.85%)
Jun 20, 2005 20.77 20.90 20.66 20.71 588,736 -0.18(-0.85%)
Jun 17, 2005 20.83 21.02 20.71 20.88 1,172,490 +0.13(+0.62%)
Jun 16, 2005 20.85 20.85 20.71 20.75 1,105,087 -0.05(-0.24%)
Jun 15, 2005 20.79 20.85 20.36 20.80 528,754 +0.10(+0.47%)
Jun 14, 2005 20.12 20.73 20.07 20.71 541,360 +0.54(+2.68%)
Jun 13, 2005 19.45 20.16 19.30 20.16 1,335,763 +0.72(+3.69%)
Jun 10, 2005 19.37 19.56 19.18 19.45 488,190 +0.08(+0.41%)
Jun 09, 2005 19.61 19.62 19.17 19.37 410,214 -0.23(-1.15%)
Jun 08, 2005 19.65 19.75 19.50 19.59 538,717 +0.04(+0.20%)
Jun 07, 2005 19.13 19.78 19.13 19.55 500,085 +0.49(+2.58%)
Jun 06, 2005 19.18 19.25 18.93 19.06 686,638 -0.42(-2.17%)
Jun 03, 2005 19.57 19.57 19.29 19.49 338,236 -0.09(-0.45%)
Jun 02, 2005 19.18 19.74 19.13 19.57 443,966 +0.19(+0.96%)
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.