Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 100.62 101.07 96.71 100.38 1,781,184 +1.01(+1.01%)
Dec 28, 2018 103.22 103.22 98.72 99.37 1,871,786 -3.22(-3.14%)
Dec 27, 2018 98.81 102.61 97.39 102.59 1,479,218 +1.63(+1.62%)
Dec 26, 2018 94.58 101.07 92.30 100.96 1,585,504 +7.07(+7.53%)
Dec 24, 2018 96.40 97.48 93.64 93.89 1,029,508 -3.53(-3.63%)
Dec 21, 2018 100.09 102.70 96.95 97.42 2,430,207 -1.81(-1.83%)
Dec 20, 2018 98.23 101.00 97.41 99.23 2,568,179 +0.45(+0.46%)
Dec 19, 2018 102.05 106.26 97.97 98.78 2,454,634 -3.56(-3.48%)
Dec 18, 2018 104.07 107.22 100.70 102.35 1,746,157 -0.85(-0.83%)
Dec 17, 2018 102.84 106.21 100.79 103.20 1,602,863 -0.38(-0.37%)
Dec 14, 2018 104.31 107.32 103.15 103.58 1,873,012 -3.02(-2.83%)
Dec 13, 2018 107.94 110.53 106.22 106.59 2,250,918 +0.57(+0.54%)
Dec 12, 2018 104.87 109.72 104.78 106.03 3,510,064 +6.30(+6.32%)
Dec 11, 2018 101.78 104.94 98.72 99.72 1,601,007 +0.00(+0.00%)
Dec 10, 2018 100.91 102.38 97.41 99.72 2,016,979 -2.04(-2.00%)
Dec 07, 2018 103.86 105.72 101.05 101.76 2,625,097 -0.87(-0.85%)
Dec 06, 2018 101.27 104.41 99.95 102.63 2,467,680 -1.43(-1.37%)
Dec 04, 2018 115.73 116.45 103.73 104.06 3,283,210 -12.70(-10.88%)
Dec 03, 2018 118.95 121.62 115.52 116.76 1,647,407 +2.09(+1.82%)
Nov 30, 2018 112.91 115.41 112.35 114.67 1,509,073 +1.19(+1.04%)
Nov 29, 2018 113.80 114.84 112.59 113.49 1,100,903 -1.30(-1.13%)
Nov 28, 2018 110.94 115.00 108.06 114.79 1,690,016 +4.61(+4.19%)
Nov 27, 2018 111.49 112.62 109.06 110.18 1,650,005 -2.72(-2.41%)
Nov 26, 2018 108.96 113.31 108.96 112.90 1,335,542 +5.33(+4.95%)
Nov 23, 2018 108.22 109.61 107.49 107.57 714,087 -3.05(-2.76%)
Nov 21, 2018 110.63 110.63 110.63 0 +3.08(+2.87%)
Nov 20, 2018 107.03 110.11 105.00 107.54 2,406,589 -2.63(-2.39%)
Nov 19, 2018 111.90 113.84 109.83 110.18 2,010,157 -2.38(-2.11%)
Nov 16, 2018 115.03 115.58 111.79 112.56 2,430,207 -3.46(-2.98%)
Nov 15, 2018 116.47 117.34 112.29 116.01 2,166,218 -1.16(-0.99%)
Nov 14, 2018 119.09 121.06 115.21 117.18 1,696,531 +0.12(+0.10%)
Nov 13, 2018 118.68 121.02 116.45 117.06 1,987,024 -1.56(-1.31%)
Nov 12, 2018 124.13 124.68 117.31 118.62 2,070,422 -5.39(-4.35%)
Nov 09, 2018 122.25 124.92 117.60 124.01 2,177,503 -0.05(-0.04%)
Nov 08, 2018 129.47 130.38 123.70 124.06 2,130,548 -4.50(-3.50%)
Nov 07, 2018 130.07 131.67 127.12 128.56 2,937,986 +1.53(+1.20%)
Nov 06, 2018 123.50 127.19 123.40 127.04 1,788,080 +3.00(+2.41%)
Nov 05, 2018 123.22 125.64 119.81 124.04 1,539,031 +1.53(+1.25%)
Nov 02, 2018 123.96 125.03 120.22 122.51 2,523,873 -0.56(-0.45%)
Nov 01, 2018 119.77 123.39 118.02 123.07 3,167,562 +5.52(+4.70%)
Oct 31, 2018 116.79 123.78 116.26 117.55 4,359,574 +4.36(+3.85%)
Oct 30, 2018 106.03 113.55 105.74 113.19 2,678,804 +6.20(+5.79%)
Oct 29, 2018 108.63 111.56 105.17 107.00 2,181,746 +0.06(+0.06%)
Oct 26, 2018 106.71 108.59 104.25 106.94 2,362,383 -2.06(-1.89%)
Oct 25, 2018 107.24 110.78 106.72 108.99 2,373,321 +4.25(+4.06%)
Oct 24, 2018 112.57 114.52 104.49 104.74 3,477,141 -7.27(-6.49%)
Oct 23, 2018 108.07 113.19 105.64 112.01 3,723,642 -0.49(-0.43%)
Oct 22, 2018 115.84 116.70 111.50 112.50 3,466,732 -2.16(-1.89%)
Oct 19, 2018 116.28 120.42 114.43 114.66 4,874,101 -0.99(-0.86%)
Oct 18, 2018 129.52 130.81 115.08 115.65 9,641,051 -20.47(-15.04%)
Oct 17, 2018 138.85 138.90 135.62 136.12 2,654,483 -2.13(-1.54%)
Oct 16, 2018 135.31 138.59 133.39 138.26 1,830,148 +3.52(+2.62%)
Oct 15, 2018 134.61 136.47 133.51 134.73 1,591,183 -0.25(-0.19%)
Oct 12, 2018 141.77 141.77 132.83 134.99 2,531,738 -1.92(-1.40%)
Oct 11, 2018 141.00 144.86 136.72 136.91 2,013,947 -4.90(-3.45%)
Oct 10, 2018 149.11 149.38 140.62 141.80 2,410,452 -7.73(-5.17%)
Oct 09, 2018 152.18 152.44 149.42 149.53 1,202,888 -3.26(-2.13%)
Oct 08, 2018 154.62 155.53 150.13 152.79 1,412,223 -3.08(-1.98%)
Oct 05, 2018 159.00 160.48 153.83 155.88 1,399,881 -3.89(-2.43%)
Oct 04, 2018 161.69 162.36 157.74 159.76 929,581 -2.29(-1.41%)
Oct 03, 2018 158.11 163.78 158.10 162.06 1,203,770 +5.02(+3.20%)
Oct 02, 2018 158.60 159.94 156.97 157.03 1,101,422 -2.22(-1.40%)
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.