Skip to main content

United Rentals (NY: URI )

269.92 -2.69 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.60 27.23 26.53 26.65 1,977,419 +0.16(+0.60%)
Jan 28, 2011 27.64 27.71 26.17 26.49 2,533,700 -1.22(-4.40%)
Jan 27, 2011 27.49 27.84 27.18 27.71 1,608,565 +0.34(+1.24%)
Jan 26, 2011 26.26 27.52 26.03 27.37 2,236,321 +1.20(+4.59%)
Jan 25, 2011 25.98 26.45 25.84 26.17 1,501,906 +0.05(+0.19%)
Jan 24, 2011 25.15 26.28 25.15 26.12 1,657,355 +0.82(+3.24%)
Jan 21, 2011 25.21 25.69 24.92 25.30 1,345,454 +0.41(+1.65%)
Jan 20, 2011 25.25 25.87 24.81 24.89 1,666,211 -0.56(-2.20%)
Jan 19, 2011 26.45 26.59 25.23 25.45 2,017,623 -0.99(-3.74%)
Jan 18, 2011 26.27 26.93 26.09 26.44 1,562,613 -0.05(-0.19%)
Jan 14, 2011 25.55 26.57 25.54 26.49 1,766,566 +0.94(+3.68%)
Jan 13, 2011 25.16 26.07 25.03 25.55 2,031,843 +0.44(+1.75%)
Jan 12, 2011 25.43 25.47 24.95 25.11 1,497,000 +0.00(+0.00%)
Jan 11, 2011 25.43 25.49 24.89 25.11 1,642,056 -0.07(-0.28%)
Jan 10, 2011 25.10 25.45 24.76 25.18 1,575,448 -0.07(-0.28%)
Jan 07, 2011 24.67 25.49 24.66 25.25 3,414,243 +0.79(+3.23%)
Jan 06, 2011 24.59 24.98 24.41 24.46 1,878,937 -0.15(-0.61%)
Jan 05, 2011 23.55 24.65 23.48 24.61 1,887,622 +0.92(+3.88%)
Jan 04, 2011 23.12 23.77 22.87 23.69 2,784,627 +0.82(+3.59%)
Jan 03, 2011 23.14 23.24 22.66 22.87 1,560,387 +0.12(+0.53%)
Dec 31, 2010 22.70 23.04 22.67 22.75 610,196 +0.00(+0.00%)
Dec 30, 2010 22.65 22.99 22.60 22.75 568,554 +0.03(+0.13%)
Dec 29, 2010 22.74 22.99 22.55 22.72 803,841 +0.01(+0.04%)
Dec 28, 2010 22.74 22.77 22.36 22.71 878,450 -0.01(-0.04%)
Dec 27, 2010 22.60 22.83 22.36 22.72 541,800 -0.03(-0.13%)
Dec 23, 2010 22.78 22.91 22.48 22.75 805,391 +0.10(+0.44%)
Dec 22, 2010 22.91 23.06 22.32 22.65 1,036,323 -0.18(-0.79%)
Dec 21, 2010 21.66 22.95 21.58 22.83 1,150,874 +0.57(+2.56%)
Dec 20, 2010 22.29 22.37 21.93 22.26 776,039 +0.10(+0.45%)
Dec 17, 2010 22.57 22.57 22.00 22.16 1,272,974 -0.34(-1.51%)
Dec 16, 2010 21.96 22.67 21.87 22.50 1,334,092 +0.55(+2.51%)
Dec 15, 2010 22.46 22.73 21.63 21.95 1,492,379 -0.51(-2.27%)
Dec 14, 2010 22.89 23.12 22.39 22.46 1,251,068 -0.20(-0.88%)
Dec 13, 2010 23.60 23.65 22.57 22.66 1,673,938 -0.85(-3.62%)
Dec 10, 2010 23.22 23.69 23.01 23.51 1,348,091 +0.43(+1.86%)
Dec 09, 2010 22.95 23.40 22.67 23.08 2,953,522 +0.42(+1.85%)
Dec 08, 2010 22.04 23.12 21.86 22.66 2,648,985 +1.05(+4.86%)
Dec 07, 2010 22.00 22.30 21.46 21.61 2,562,132 +0.33(+1.55%)
Dec 06, 2010 21.22 21.79 21.21 21.28 953,363 -0.13(-0.61%)
Dec 03, 2010 20.62 21.53 20.54 21.41 1,209,191 +0.61(+2.93%)
Dec 02, 2010 20.31 20.92 20.26 20.80 1,453,976 +0.58(+2.87%)
Dec 01, 2010 20.14 20.40 19.81 20.22 1,154,089 +0.60(+3.06%)
Nov 30, 2010 19.85 20.09 19.39 19.62 1,172,081 -0.57(-2.82%)
Nov 29, 2010 20.38 20.57 19.85 20.19 883,339 -0.36(-1.75%)
Nov 26, 2010 20.14 20.69 20.06 20.55 359,371 -0.07(-0.34%)
Nov 24, 2010 20.06 20.62 20.62 20.62 980,334 +0.78(+3.93%)
Nov 23, 2010 19.53 20.01 19.43 19.84 1,626,564 -0.07(-0.35%)
Nov 22, 2010 19.68 19.97 19.49 19.91 925,266 +0.04(+0.20%)
Nov 19, 2010 19.73 20.07 19.64 19.87 743,680 +0.03(+0.15%)
Nov 18, 2010 20.15 20.28 19.83 19.84 1,330,589 +0.25(+1.28%)
Nov 17, 2010 19.05 19.76 19.05 19.59 1,549,578 +0.53(+2.78%)
Nov 16, 2010 19.81 19.81 18.85 19.06 2,250,907 -0.72(-3.64%)
Nov 15, 2010 19.89 20.45 19.75 19.78 1,952,952 +0.14(+0.71%)
Nov 12, 2010 20.03 20.52 19.24 19.64 3,095,833 -0.58(-2.87%)
Nov 11, 2010 19.95 20.34 19.58 20.22 1,649,382 -0.16(-0.79%)
Nov 10, 2010 20.13 20.40 19.71 20.38 894,693 +0.20(+0.99%)
Nov 09, 2010 20.49 20.75 20.00 20.18 1,311,287 -0.16(-0.79%)
Nov 08, 2010 19.88 20.38 19.81 20.34 949,791 +0.28(+1.40%)
Nov 05, 2010 20.05 20.30 19.80 20.06 1,288,066 +0.06(+0.33%)
Nov 04, 2010 19.70 20.13 19.57 20.00 1,437,985 +0.64(+3.28%)
Nov 03, 2010 19.40 19.55 19.07 19.36 1,184,355 -0.01(-0.05%)
Nov 02, 2010 19.27 19.55 19.10 19.37 1,388,421 +0.43(+2.27%)
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.