Skip to main content

United Rentals (NY: URI )

315.03 -8.20 (-2.54%)
Streaming Delayed Price Updated: 3:34 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 105.58 105.58 105.58 0 -1.12(-1.05%)
Dec 29, 2016 106.58 107.77 105.87 106.70 751,568 +0.49(+0.46%)
Dec 28, 2016 108.76 109.55 105.73 106.21 1,170,003 -2.37(-2.18%)
Dec 27, 2016 108.50 109.31 108.25 108.58 584,306 +0.52(+0.48%)
Dec 23, 2016 108.06 108.06 108.06 0 +1.20(+1.12%)
Dec 22, 2016 108.26 108.98 106.11 106.86 1,047,870 -1.62(-1.49%)
Dec 21, 2016 107.06 108.62 106.95 108.48 1,480,679 +1.23(+1.15%)
Dec 20, 2016 106.46 108.06 106.14 107.25 1,013,761 +0.98(+0.92%)
Dec 19, 2016 106.18 107.68 105.64 106.27 982,750 +0.56(+0.53%)
Dec 16, 2016 107.42 107.49 105.56 105.71 1,998,191 -1.43(-1.33%)
Dec 15, 2016 104.88 108.24 104.22 107.14 1,906,907 +2.09(+1.99%)
Dec 14, 2016 105.59 107.16 104.65 105.05 1,399,378 -1.25(-1.18%)
Dec 13, 2016 106.88 107.40 105.36 106.30 1,596,184 -0.73(-0.68%)
Dec 12, 2016 108.68 108.83 103.71 107.03 1,848,405 -0.97(-0.90%)
Dec 09, 2016 108.68 109.63 107.25 108.00 1,527,643 -0.30(-0.28%)
Dec 08, 2016 109.39 109.90 106.60 108.30 1,871,284 -0.82(-0.75%)
Dec 07, 2016 107.02 109.75 106.76 109.12 1,926,973 +1.95(+1.82%)
Dec 06, 2016 104.62 107.58 104.40 107.17 1,524,917 +1.86(+1.77%)
Dec 05, 2016 105.27 106.42 104.87 105.31 1,904,005 +0.46(+0.44%)
Dec 02, 2016 103.89 105.57 103.25 104.85 2,206,761 +0.56(+0.54%)
Dec 01, 2016 101.47 105.70 101.25 104.29 3,847,622 +3.18(+3.15%)
Nov 30, 2016 98.51 101.87 98.51 101.11 3,275,398 +4.81(+4.99%)
Nov 29, 2016 94.59 97.29 94.20 96.30 1,586,882 +0.11(+0.11%)
Nov 28, 2016 97.11 97.93 94.83 96.19 1,946,631 -1.93(-1.97%)
Nov 25, 2016 97.35 98.12 96.76 98.12 652,259 +0.77(+0.79%)
Nov 23, 2016 97.35 97.35 97.35 0 +3.29(+3.50%)
Nov 22, 2016 94.39 94.60 93.28 94.06 1,380,926 +0.20(+0.21%)
Nov 21, 2016 92.00 94.15 91.72 93.86 2,048,226 +2.91(+3.20%)
Nov 18, 2016 92.74 92.80 90.77 90.95 1,449,679 -1.28(-1.39%)
Nov 17, 2016 92.00 92.88 91.51 92.23 1,181,109 +0.11(+0.12%)
Nov 16, 2016 91.01 93.20 90.78 92.12 1,948,065 -2.02(-2.15%)
Nov 15, 2016 93.91 94.18 91.57 94.14 2,062,210 -0.55(-0.58%)
Nov 14, 2016 91.90 96.60 91.28 94.69 3,711,096 +3.49(+3.83%)
Nov 11, 2016 88.96 91.23 88.17 91.20 2,953,164 +1.70(+1.90%)
Nov 10, 2016 89.04 92.80 88.46 89.50 4,807,063 +0.64(+0.72%)
Nov 09, 2016 82.90 90.07 82.70 88.86 9,737,977 +12.99(+17.12%)
Nov 08, 2016 75.40 76.24 74.43 75.87 1,816,598 -0.24(-0.32%)
Nov 07, 2016 74.39 76.16 74.24 76.11 1,712,246 +3.95(+5.47%)
Nov 04, 2016 72.37 73.75 71.55 72.16 1,783,799 -0.13(-0.18%)
Nov 03, 2016 71.31 73.03 70.74 72.29 2,340,051 +1.37(+1.93%)
Nov 02, 2016 72.61 73.36 70.58 70.92 2,378,402 -2.11(-2.89%)
Nov 01, 2016 75.89 76.06 72.26 73.03 1,943,089 -2.63(-3.48%)
Oct 31, 2016 75.60 75.95 74.90 75.66 1,361,533 +0.27(+0.36%)
Oct 28, 2016 76.36 76.72 74.86 75.39 1,380,997 -0.88(-1.15%)
Oct 27, 2016 76.59 76.78 75.40 76.27 1,358,518 +0.08(+0.11%)
Oct 26, 2016 75.92 76.82 75.31 76.19 1,834,452 -0.30(-0.39%)
Oct 25, 2016 76.20 77.48 75.60 76.49 1,967,652 -0.08(-0.10%)
Oct 24, 2016 78.65 78.65 76.35 76.57 2,169,788 -2.61(-3.30%)
Oct 21, 2016 78.30 79.80 78.04 79.18 1,785,395 +0.05(+0.06%)
Oct 20, 2016 80.00 81.50 77.04 79.13 4,268,736 +3.55(+4.70%)
Oct 19, 2016 76.65 76.85 75.44 75.58 2,826,333 -0.86(-1.13%)
Oct 18, 2016 76.86 77.22 76.06 76.44 1,768,583 +0.74(+0.98%)
Oct 17, 2016 74.91 76.02 74.31 75.70 2,203,747 +0.43(+0.57%)
Oct 14, 2016 76.39 76.90 75.05 75.27 2,695,566 -2.94(-3.76%)
Oct 13, 2016 79.13 79.16 77.17 78.21 1,542,540 -1.97(-2.46%)
Oct 12, 2016 79.61 80.56 79.18 80.18 1,073,938 +0.68(+0.86%)
Oct 11, 2016 81.28 81.28 78.94 79.50 1,341,809 -1.78(-2.19%)
Oct 10, 2016 81.39 82.24 80.69 81.28 1,316,823 +0.52(+0.64%)
Oct 07, 2016 82.83 82.83 80.42 80.76 2,086,308 -2.45(-2.94%)
Oct 06, 2016 80.64 83.56 80.64 83.21 2,570,612 +2.63(+3.26%)
Oct 05, 2016 79.98 81.54 79.63 80.58 2,055,415 +1.42(+1.79%)
Oct 04, 2016 80.15 80.88 78.83 79.16 1,970,021 +0.23(+0.29%)
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.