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 (%)
Dec 31, 2012 41.98 45.08 41.93 44.72 1,908,801 +2.70(+6.41%)
Dec 28, 2012 42.84 42.91 41.86 42.02 1,679,025 -0.75(-1.75%)
Dec 27, 2012 43.71 43.76 41.77 42.77 1,594,282 -0.73(-1.67%)
Dec 26, 2012 44.03 44.46 43.46 43.50 1,057,035 -0.75(-1.69%)
Dec 24, 2012 43.89 44.72 43.44 44.24 778,679 +0.18(+0.40%)
Dec 21, 2012 43.18 44.31 42.40 44.07 4,151,206 -0.32(-0.73%)
Dec 20, 2012 44.02 44.44 43.74 44.39 1,788,369 +0.34(+0.78%)
Dec 19, 2012 44.09 44.74 43.23 44.05 2,648,879 +0.10(+0.22%)
Dec 18, 2012 42.21 44.02 42.16 43.95 2,558,734 +2.11(+5.03%)
Dec 17, 2012 41.88 42.07 41.34 41.84 1,739,292 +0.26(+0.61%)
Dec 14, 2012 41.75 41.99 41.31 41.59 949,297 -0.13(-0.31%)
Dec 13, 2012 42.46 42.89 40.99 41.72 1,780,047 -0.80(-1.87%)
Dec 12, 2012 43.24 43.28 42.40 42.51 1,498,818 +0.14(+0.32%)
Dec 11, 2012 42.85 43.52 42.19 42.37 2,376,715 -0.12(-0.28%)
Dec 10, 2012 41.92 42.69 41.81 42.49 1,337,602 +0.49(+1.17%)
Dec 07, 2012 42.34 42.76 41.78 42.00 1,461,686 +0.12(+0.28%)
Dec 06, 2012 41.78 42.02 40.96 41.88 1,526,659 +0.01(+0.02%)
Dec 05, 2012 41.62 42.63 41.22 41.87 2,558,218 +0.35(+0.85%)
Dec 04, 2012 40.86 41.94 39.60 41.52 3,067,984 +0.67(+1.64%)
Nov 30, 2012 40.60 40.97 39.82 40.85 2,227,171 +0.03(+0.07%)
Nov 29, 2012 40.72 41.27 39.85 40.82 2,535,204 +0.50(+1.24%)
Nov 28, 2012 39.12 40.33 38.18 40.32 2,544,478 +1.11(+2.83%)
Nov 27, 2012 40.33 40.72 39.09 39.21 1,919,257 -1.12(-2.78%)
Nov 26, 2012 40.26 40.51 39.97 40.33 1,267,673 -0.25(-0.61%)
Nov 23, 2012 40.44 40.70 40.07 40.57 579,875 +0.25(+0.61%)
Nov 21, 2012 39.59 40.97 39.59 40.33 1,806,416 +0.94(+2.40%)
Nov 20, 2012 39.45 39.98 39.07 39.38 1,549,632 -0.26(-0.65%)
Nov 19, 2012 39.12 40.20 39.09 39.64 1,884,175 +1.33(+3.47%)
Nov 16, 2012 37.40 38.84 37.02 38.31 2,506,138 +1.16(+3.12%)
Nov 15, 2012 38.37 39.05 36.70 37.15 3,678,921 -1.38(-3.57%)
Nov 14, 2012 40.56 40.73 38.39 38.53 3,348,419 -1.97(-4.86%)
Nov 13, 2012 39.39 40.86 38.99 40.50 1,990,262 +0.39(+0.98%)
Nov 12, 2012 39.47 40.82 39.34 40.10 2,372,718 +1.08(+2.77%)
Nov 09, 2012 38.08 40.36 38.08 39.02 2,871,284 +0.79(+2.06%)
Nov 08, 2012 39.66 39.84 37.75 38.23 2,643,898 -1.29(-3.26%)
Nov 07, 2012 39.82 40.63 38.77 39.52 2,903,341 -1.24(-3.04%)
Nov 06, 2012 40.72 41.10 40.15 40.76 1,511,085 +0.33(+0.83%)
Nov 05, 2012 40.73 40.78 39.64 40.43 2,101,135 +0.16(+0.39%)
Nov 02, 2012 41.94 42.19 40.21 40.27 2,597,922 -1.70(-4.05%)
Nov 01, 2012 40.20 42.42 39.98 41.97 5,079,401 +1.98(+4.94%)
Oct 31, 2012 38.52 40.56 38.52 39.99 4,533,983 +1.91(+5.01%)
Oct 26, 2012 38.31 38.09 38.09 38.09 1,895,118 -0.35(-0.92%)
Oct 25, 2012 38.67 39.03 37.94 38.44 1,342,913 +0.28(+0.72%)
Oct 24, 2012 38.55 38.79 38.02 38.16 1,676,707 +0.01(+0.03%)
Oct 23, 2012 37.30 38.58 36.91 38.16 1,988,774 +0.21(+0.54%)
Oct 19, 2012 38.93 39.00 37.60 37.95 3,736,819 -1.34(-3.41%)
Oct 18, 2012 38.32 39.37 37.89 39.29 6,265,040 +0.71(+1.84%)
Oct 17, 2012 36.23 39.06 34.78 38.58 12,916,899 +5.17(+15.49%)
Oct 16, 2012 32.89 33.55 32.37 33.40 3,996,895 +0.51(+1.56%)
Oct 15, 2012 31.78 33.08 31.73 32.89 3,617,399 +1.34(+4.24%)
Oct 12, 2012 31.97 32.15 31.12 31.55 4,474,204 -0.40(-1.26%)
Oct 11, 2012 32.15 32.53 31.86 31.96 2,613,513 +0.38(+1.21%)
Oct 10, 2012 32.59 32.59 30.95 31.57 2,813,246 -0.93(-2.87%)
Oct 09, 2012 32.71 32.71 31.82 32.51 1,529,707 -0.17(-0.51%)
Oct 08, 2012 32.85 33.19 32.47 32.68 1,515,616 -0.67(-2.01%)
Oct 05, 2012 33.54 34.67 33.13 33.35 2,682,601 +0.31(+0.95%)
Oct 04, 2012 31.87 33.43 31.83 33.03 2,734,478 +1.38(+4.35%)
Oct 03, 2012 31.95 32.22 31.49 31.65 1,952,532 -0.30(-0.92%)
Oct 02, 2012 32.02 32.25 31.53 31.95 1,824,292 +0.20(+0.62%)
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.