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 (%)
Mar 31, 2010 9.217 9.463 9.020 9.226 1,763,379 -0.02(-0.21%)
Mar 30, 2010 8.902 9.285 8.872 9.246 3,301,291 +0.39(+4.44%)
Mar 29, 2010 8.361 8.951 8.272 8.853 2,423,706 +0.59(+7.14%)
Mar 26, 2010 8.233 8.508 8.174 8.263 706,623 -0.01(-0.12%)
Mar 25, 2010 8.381 8.558 8.272 8.272 1,044,902 -0.05(-0.59%)
Mar 24, 2010 8.213 8.351 8.115 8.322 1,121,739 +0.07(+0.83%)
Mar 23, 2010 7.869 8.272 7.869 8.253 1,044,131 +0.41(+5.27%)
Mar 22, 2010 7.751 8.017 7.702 7.840 893,601 +0.01(+0.13%)
Mar 19, 2010 8.036 8.144 7.810 7.830 850,079 -0.18(-2.21%)
Mar 18, 2010 8.115 8.164 7.977 8.007 403,177 -0.11(-1.33%)
Mar 17, 2010 8.115 8.194 8.036 8.115 577,304 +0.00(+0.00%)
Mar 16, 2010 8.154 8.174 8.036 8.115 336,299 +0.00(+0.00%)
Mar 15, 2010 8.095 8.144 8.085 8.115 724,869 -0.17(-2.02%)
Mar 12, 2010 8.341 8.361 8.125 8.282 537,475 -0.05(-0.59%)
Mar 11, 2010 8.154 8.381 7.977 8.331 566,031 -0.03(-0.35%)
Mar 10, 2010 8.243 8.499 8.154 8.361 1,270,222 +0.11(+1.31%)
Mar 09, 2010 7.977 8.351 7.977 8.253 954,911 +0.21(+2.57%)
Mar 08, 2010 8.154 8.213 7.977 8.046 644,048 -0.10(-1.21%)
Mar 05, 2010 7.869 8.174 7.790 8.144 1,444,209 +0.40(+5.21%)
Mar 04, 2010 7.603 7.800 7.554 7.741 725,786 +0.11(+1.42%)
Mar 03, 2010 7.908 8.056 7.544 7.633 1,654,020 -0.26(-3.24%)
Mar 02, 2010 7.731 8.017 7.672 7.889 2,384,258 +0.22(+2.82%)
Mar 01, 2010 7.446 7.840 7.439 7.672 1,913,026 +0.25(+3.31%)
Feb 26, 2010 7.151 7.476 7.092 7.426 1,181,598 +0.27(+3.71%)
Feb 25, 2010 7.112 7.200 6.915 7.161 1,389,242 -0.08(-1.09%)
Feb 24, 2010 7.181 7.338 7.131 7.240 1,592,242 +0.07(+0.96%)
Feb 23, 2010 7.318 7.348 7.117 7.171 1,007,653 -0.15(-2.02%)
Feb 22, 2010 6.974 7.338 6.876 7.318 2,244,299 +0.40(+5.83%)
Feb 19, 2010 6.846 6.944 6.758 6.915 2,811,125 +0.01(+0.14%)
Feb 18, 2010 7.023 7.053 6.817 6.905 1,194,632 -0.14(-1.96%)
Feb 17, 2010 7.033 7.092 6.905 7.043 997,948 +0.02(+0.28%)
Feb 16, 2010 7.023 7.082 6.915 7.023 1,096,621 +0.07(+0.99%)
Feb 12, 2010 6.915 6.954 6.954 6.954 1,686,300 -0.01(-0.14%)
Feb 11, 2010 7.131 7.181 6.915 6.964 2,497,061 -0.20(-2.75%)
Feb 10, 2010 7.377 7.476 7.062 7.161 1,776,358 -0.26(-3.45%)
Feb 09, 2010 7.417 7.682 7.220 7.417 1,861,382 +0.24(+3.29%)
Feb 08, 2010 7.259 7.407 7.131 7.181 2,516,819 -0.08(-1.08%)
Feb 05, 2010 7.210 7.308 7.013 7.259 3,023,165 +0.00(+0.00%)
Feb 04, 2010 8.046 8.066 7.171 7.259 4,289,220 -0.91(-11.19%)
Feb 03, 2010 8.282 8.361 8.017 8.174 1,508,654 -0.15(-1.77%)
Feb 02, 2010 8.233 8.469 8.115 8.322 1,969,179 +0.11(+1.38%)
Feb 01, 2010 7.928 8.302 7.918 8.208 1,489,992 +0.33(+4.18%)
Jan 29, 2010 8.164 8.292 7.879 7.879 1,755,760 -0.31(-3.84%)
Jan 28, 2010 8.203 8.302 8.046 8.194 2,393,426 -0.01(-0.12%)
Jan 27, 2010 8.351 8.367 8.125 8.203 2,443,840 -0.16(-1.88%)
Jan 26, 2010 8.449 8.626 8.292 8.361 1,022,581 -0.12(-1.39%)
Jan 25, 2010 8.420 8.607 8.223 8.479 3,651,830 +0.13(+1.53%)
Jan 22, 2010 8.587 8.725 8.312 8.351 4,230,031 -0.30(-3.52%)
Jan 21, 2010 9.128 9.128 8.587 8.656 2,530,729 -0.44(-4.86%)
Jan 20, 2010 9.049 9.128 8.853 9.099 1,490,007 -0.03(-0.32%)
Jan 19, 2010 9.040 9.172 8.951 9.128 1,961,397 +0.14(+1.53%)
Jan 15, 2010 8.882 8.990 8.990 8.990 1,711,005 +0.16(+1.78%)
Jan 14, 2010 8.823 8.853 8.725 8.833 1,120,277 +0.02(+0.22%)
Jan 13, 2010 9.010 9.059 8.705 8.813 3,705,055 -0.18(-1.97%)
Jan 12, 2010 9.148 9.167 8.818 8.990 1,694,271 -0.16(-1.72%)
Jan 11, 2010 9.453 9.492 9.138 9.148 1,596,892 -0.28(-2.92%)
Jan 08, 2010 9.620 9.689 9.364 9.423 1,422,229 -0.22(-2.24%)
Jan 07, 2010 9.708 9.817 9.571 9.640 2,086,862 -0.13(-1.31%)
Jan 06, 2010 9.738 9.807 9.531 9.767 1,090,714 +0.00(+0.00%)
Jan 05, 2010 9.876 9.876 9.640 9.767 1,483,481 -0.11(-1.10%)
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.