Skip to main content

United Rentals (NY: URI )

718.94 -1.21 (-0.17%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.833 6.089 5.390 5.489 0 -0.34(-5.90%)
Jan 29, 2009 6.295 6.295 5.764 5.833 696,342 -0.54(-8.49%)
Jan 28, 2009 6.000 6.423 5.853 6.374 872,393 +0.45(+7.64%)
Jan 27, 2009 5.764 6.000 5.676 5.921 401,132 +0.15(+2.56%)
Jan 26, 2009 5.676 6.099 5.577 5.774 494,312 +0.13(+2.26%)
Jan 23, 2009 5.508 5.843 5.135 5.646 659,867 -0.02(-0.35%)
Jan 22, 2009 5.843 6.000 5.567 5.666 740,021 -0.30(-5.11%)
Jan 21, 2009 5.646 6.000 5.558 5.971 788,522 +0.36(+6.49%)
Jan 20, 2009 6.226 6.236 5.548 5.607 1,032,969 -0.70(-11.08%)
Jan 16, 2009 6.541 6.649 5.902 6.305 1,007,732 -0.18(-2.73%)
Jan 15, 2009 6.443 6.571 6.040 6.482 928,975 +0.04(+0.61%)
Jan 14, 2009 6.994 6.994 6.403 6.443 721,052 -0.53(-7.62%)
Jan 13, 2009 7.181 7.308 6.876 6.974 813,525 -0.30(-4.19%)
Jan 12, 2009 7.938 8.085 7.131 7.279 630,906 -0.60(-7.62%)
Jan 09, 2009 8.508 8.528 7.879 7.879 706,681 -0.61(-7.18%)
Jan 08, 2009 8.538 8.542 8.213 8.489 534,872 -0.08(-0.92%)
Jan 07, 2009 8.931 9.020 8.164 8.567 707,064 -0.75(-8.03%)
Jan 06, 2009 8.558 9.335 8.469 9.315 757,607 +0.75(+8.73%)
Jan 05, 2009 8.764 8.872 8.331 8.567 716,043 -0.27(-3.01%)
Jan 02, 2009 9.099 9.345 8.784 8.833 0 -0.14(-1.54%)
Jan 01, 2009 8.626 9.099 8.449 8.971 0 +0.00(+0.00%)
Dec 31, 2008 8.626 9.099 8.449 8.971 627,667 +0.39(+4.59%)
Dec 30, 2008 7.790 8.656 7.790 8.577 660,199 +0.73(+9.27%)
Dec 29, 2008 8.184 8.189 7.672 7.849 497,028 -0.41(-5.00%)
Dec 26, 2008 8.095 8.341 7.958 8.263 521,463 +0.29(+3.58%)
Dec 24, 2008 7.948 8.331 7.751 7.977 374,799 +0.11(+1.38%)
Dec 23, 2008 8.125 8.331 7.751 7.869 814,253 -0.10(-1.23%)
Dec 22, 2008 7.682 8.263 7.545 7.967 597,927 -0.28(-3.34%)
Dec 19, 2008 8.381 8.941 8.066 8.243 1,684,233 +0.02(+0.24%)
Dec 18, 2008 7.722 8.272 7.722 8.223 1,228,931 +0.39(+5.03%)
Dec 17, 2008 6.895 8.056 6.620 7.830 1,681,281 +0.90(+13.07%)
Dec 16, 2008 6.099 6.925 6.099 6.925 804,408 +0.69(+11.04%)
Dec 15, 2008 6.974 6.984 6.049 6.236 1,080,890 -0.63(-9.17%)
Dec 12, 2008 6.492 6.935 6.433 6.866 682,603 +0.17(+2.50%)
Dec 11, 2008 6.836 7.171 6.590 6.699 763,078 -0.19(-2.71%)
Dec 10, 2008 7.033 7.466 6.719 6.885 1,318,203 -0.05(-0.71%)
Dec 09, 2008 6.807 7.466 6.689 6.935 889,269 +0.07(+1.00%)
Dec 08, 2008 6.590 7.122 6.531 6.866 1,218,778 +0.63(+10.09%)
Dec 05, 2008 5.902 6.236 5.597 6.236 1,154,664 +0.25(+4.11%)
Dec 04, 2008 6.984 7.102 5.302 5.990 2,018,963 -1.06(-15.06%)
Dec 03, 2008 6.531 7.053 5.784 7.053 1,507,161 +0.32(+4.82%)
Dec 02, 2008 6.512 7.377 6.305 6.728 989,312 +0.41(+6.54%)
Dec 01, 2008 7.741 7.761 6.295 6.315 1,191,781 -1.62(-20.45%)
Nov 28, 2008 7.387 7.987 7.377 7.938 360,451 +0.32(+4.26%)
Nov 26, 2008 6.590 7.643 6.158 7.613 1,104,333 +1.05(+16.04%)
Nov 25, 2008 5.518 6.600 5.439 6.561 1,184,710 +1.12(+20.61%)
Nov 24, 2008 4.682 5.538 4.672 5.439 922,126 +0.76(+16.18%)
Nov 21, 2008 4.564 4.839 4.249 4.682 1,156,615 +0.35(+8.18%)
Nov 20, 2008 4.830 5.026 4.318 4.328 1,192,133 -0.53(-10.93%)
Nov 19, 2008 5.469 5.744 4.859 4.859 1,006,178 -0.62(-11.31%)
Nov 18, 2008 5.803 5.803 5.144 5.479 907,862 -0.32(-5.59%)
Nov 17, 2008 6.118 6.305 5.744 5.803 863,111 -0.35(-5.75%)
Nov 14, 2008 6.472 6.620 6.158 6.158 0 -0.39(-6.01%)
Nov 13, 2008 6.492 6.551 6.167 6.551 1,261,429 +0.12(+1.83%)
Nov 12, 2008 6.944 7.013 6.315 6.433 784,671 -0.65(-9.17%)
Nov 11, 2008 7.633 7.722 6.895 7.082 1,277,710 -0.64(-8.28%)
Nov 10, 2008 8.302 8.341 7.397 7.722 1,750,449 -0.39(-4.85%)
Nov 07, 2008 8.430 8.725 7.623 8.115 977,646 -0.37(-4.40%)
Nov 06, 2008 9.079 9.345 8.449 8.489 1,463,314 -0.91(-9.73%)
Nov 05, 2008 10.07 10.07 9.404 9.404 1,020,202 -0.82(-7.99%)
Nov 04, 2008 10.34 10.37 9.787 10.22 1,857,152 +0.05(+0.48%)
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.