Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 79.01 80.42 78.44 79.24 1,218,478 -0.65(-0.81%)
Jan 30, 2014 79.36 80.94 78.58 79.89 1,716,475 +1.58(+2.01%)
Jan 29, 2014 79.03 79.60 77.43 78.31 2,005,510 -1.54(-1.93%)
Jan 28, 2014 77.10 79.93 77.10 79.85 2,337,981 +3.26(+4.26%)
Jan 27, 2014 78.18 78.61 74.52 76.59 1,955,287 -1.24(-1.60%)
Jan 24, 2014 81.08 81.13 77.40 77.83 2,827,270 -3.74(-4.58%)
Jan 23, 2014 79.22 82.43 78.69 81.57 4,218,914 +1.69(+2.12%)
Jan 22, 2014 80.23 80.40 79.06 79.88 2,646,732 +0.08(+0.10%)
Jan 21, 2014 80.56 80.56 78.76 79.80 1,325,296 +0.41(+0.52%)
Jan 17, 2014 80.18 79.39 79.39 79.39 1,337,676 -0.90(-1.12%)
Jan 16, 2014 80.02 80.84 79.60 80.29 1,712,915 +0.32(+0.40%)
Jan 15, 2014 78.01 80.28 77.68 79.97 2,439,074 +2.80(+3.63%)
Jan 14, 2014 76.35 77.17 75.54 77.17 1,164,475 +1.70(+2.26%)
Jan 13, 2014 77.38 77.97 75.18 75.46 1,487,863 -2.03(-2.62%)
Jan 10, 2014 76.54 77.67 76.43 77.49 1,057,934 +0.87(+1.14%)
Jan 09, 2014 77.69 77.76 76.22 76.62 1,041,512 -0.51(-0.66%)
Jan 08, 2014 76.11 77.69 75.84 77.13 1,750,017 +0.98(+1.29%)
Jan 07, 2014 76.08 77.14 75.96 76.15 1,198,129 +0.40(+0.53%)
Jan 06, 2014 75.56 76.73 75.43 75.75 1,277,582 +0.21(+0.27%)
Jan 03, 2014 74.97 75.80 74.85 75.54 1,603,046 +0.66(+0.88%)
Jan 02, 2014 75.65 76.10 73.93 74.88 1,319,046 -1.43(-1.87%)
Dec 31, 2013 75.75 76.31 76.31 76.31 1,410,300 +0.94(+1.25%)
Dec 30, 2013 75.75 75.87 75.10 75.37 999,007 -0.24(-0.32%)
Dec 27, 2013 76.59 76.59 75.44 75.62 712,043 -0.62(-0.81%)
Dec 26, 2013 75.58 76.72 75.58 76.24 921,716 +1.04(+1.38%)
Dec 24, 2013 75.85 76.22 75.04 75.20 634,060 -0.28(-0.38%)
Dec 23, 2013 76.11 76.41 75.30 75.48 1,272,176 -0.24(-0.32%)
Dec 20, 2013 72.61 75.85 72.61 75.73 2,025,957 +2.43(+3.31%)
Dec 19, 2013 74.05 74.88 73.24 73.30 1,325,601 -0.83(-1.12%)
Dec 18, 2013 74.01 74.16 71.61 74.13 2,193,862 +1.59(+2.19%)
Dec 17, 2013 71.79 73.18 71.49 72.54 1,507,297 +0.76(+1.06%)
Dec 16, 2013 71.33 72.22 71.27 71.78 1,443,028 +1.30(+1.85%)
Dec 13, 2013 69.14 70.81 69.11 70.48 1,239,613 +1.37(+1.98%)
Dec 12, 2013 68.36 69.55 68.05 69.11 1,084,168 +0.60(+0.87%)
Dec 11, 2013 70.41 70.73 68.34 68.51 1,465,961 -1.70(-2.43%)
Dec 10, 2013 70.19 71.44 69.65 70.21 1,987,301 +0.71(+1.03%)
Dec 09, 2013 68.33 70.37 68.29 69.50 1,912,927 +1.00(+1.46%)
Dec 06, 2013 67.85 69.46 67.85 68.50 1,242,126 +1.10(+1.63%)
Dec 05, 2013 66.59 67.73 66.59 67.40 878,848 +0.33(+0.50%)
Dec 04, 2013 66.87 67.55 66.37 67.07 1,012,860 -0.26(-0.39%)
Dec 03, 2013 67.95 68.42 67.06 67.34 1,027,152 -1.17(-1.70%)
Dec 02, 2013 67.60 69.37 67.36 68.50 1,338,303 +1.21(+1.80%)
Nov 29, 2013 67.50 67.92 66.88 67.29 304,613 -0.16(-0.23%)
Nov 27, 2013 67.40 67.80 66.87 67.44 858,570 -0.15(-0.22%)
Nov 26, 2013 67.21 67.86 66.67 67.59 762,618 +0.27(+0.41%)
Nov 25, 2013 67.64 67.89 66.66 67.32 804,215 -0.08(-0.12%)
Nov 22, 2013 65.79 67.94 65.66 67.40 1,612,129 +1.63(+2.47%)
Nov 21, 2013 65.67 66.13 64.86 65.77 1,117,789 +0.99(+1.53%)
Nov 20, 2013 65.98 66.43 64.46 64.78 1,416,029 -1.00(-1.52%)
Nov 19, 2013 66.27 67.14 65.64 65.78 1,149,265 -0.44(-0.67%)
Nov 18, 2013 67.19 67.95 65.90 66.22 1,761,035 -0.93(-1.39%)
Nov 15, 2013 66.30 67.31 65.67 67.15 1,326,107 +1.18(+1.80%)
Nov 14, 2013 64.86 66.17 64.15 65.97 1,439,273 +1.27(+1.97%)
Nov 13, 2013 63.35 64.85 63.05 64.69 810,258 +0.87(+1.37%)
Nov 12, 2013 63.20 63.88 62.73 63.82 948,128 +0.45(+0.71%)
Nov 11, 2013 62.42 63.71 62.02 63.37 1,218,565 +1.21(+1.95%)
Nov 08, 2013 60.99 62.40 60.83 62.16 1,524,206 +1.35(+2.22%)
Nov 07, 2013 64.81 64.97 60.71 60.81 4,075,645 -4.10(-6.32%)
Nov 06, 2013 65.29 65.40 64.41 64.91 1,289,704 +0.20(+0.30%)
Nov 05, 2013 64.32 65.40 64.01 64.71 1,211,373 +0.13(+0.20%)
Nov 04, 2013 63.19 65.02 63.14 64.59 1,158,207 +1.51(+2.39%)
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.