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 (%)
Jul 31, 2013 54.43 56.59 54.42 56.12 2,135,875 +2.11(+3.92%)
Jul 30, 2013 53.56 54.40 53.18 54.00 1,441,913 +0.89(+1.68%)
Jul 29, 2013 53.26 53.64 52.77 53.11 1,172,613 -0.30(-0.57%)
Jul 26, 2013 53.73 54.21 53.18 53.41 1,375,811 -0.82(-1.52%)
Jul 25, 2013 54.08 54.72 53.31 54.24 1,360,899 -0.04(-0.07%)
Jul 24, 2013 55.28 55.56 54.13 54.28 1,576,532 -0.50(-0.91%)
Jul 23, 2013 55.66 55.90 54.66 54.78 1,760,596 -0.56(-1.01%)
Jul 22, 2013 55.49 56.46 55.30 55.33 1,872,108 -0.11(-0.19%)
Jul 19, 2013 55.21 55.51 54.10 55.44 1,859,601 -0.07(-0.12%)
Jul 18, 2013 55.23 56.34 54.52 55.51 2,794,755 +0.30(+0.55%)
Jul 17, 2013 52.28 55.29 51.86 55.21 8,300,522 +5.30(+10.61%)
Jul 16, 2013 50.85 51.42 49.64 49.91 2,820,363 -1.21(-2.37%)
Jul 15, 2013 52.16 52.35 51.02 51.12 1,790,253 -0.58(-1.12%)
Jul 12, 2013 51.59 52.11 51.28 51.70 1,021,967 +0.07(+0.13%)
Jul 11, 2013 52.01 52.24 50.43 51.63 2,583,932 +0.59(+1.15%)
Jul 10, 2013 51.99 52.06 50.62 51.05 1,835,052 -1.11(-2.12%)
Jul 09, 2013 51.47 52.81 50.88 52.15 2,254,916 +1.55(+3.06%)
Jul 08, 2013 50.08 50.94 49.98 50.61 2,174,554 +0.65(+1.29%)
Jul 05, 2013 50.14 50.43 49.33 49.96 1,012,615 +0.72(+1.47%)
Jul 03, 2013 48.47 49.74 48.47 49.23 720,511 +0.29(+0.60%)
Jul 02, 2013 48.88 49.92 48.50 48.94 1,318,791 -0.06(-0.12%)
Jul 01, 2013 49.37 50.38 48.87 49.00 1,703,494 +0.14(+0.28%)
Jun 28, 2013 49.21 49.92 48.73 48.86 2,494,827 -0.65(-1.31%)
Jun 27, 2013 48.44 49.93 48.38 49.51 2,793,039 +1.59(+3.31%)
Jun 26, 2013 47.71 48.70 47.58 47.92 2,271,376 +0.81(+1.72%)
Jun 25, 2013 46.51 48.05 46.46 47.11 3,058,045 +1.82(+4.02%)
Jun 24, 2013 47.78 47.81 43.91 45.29 6,212,060 -2.95(-6.11%)
Jun 21, 2013 49.98 50.66 47.59 48.24 4,033,701 -1.46(-2.94%)
Jun 20, 2013 49.37 51.28 48.22 49.69 3,971,511 -0.39(-0.78%)
Jun 19, 2013 50.71 51.21 50.01 50.09 2,217,288 -0.48(-0.95%)
Jun 18, 2013 48.41 51.31 48.22 50.57 3,675,959 +2.43(+5.04%)
Jun 17, 2013 49.31 49.34 47.78 48.14 4,240,405 -1.07(-2.17%)
Jun 14, 2013 48.83 49.52 48.61 49.21 1,679,289 +0.37(+0.76%)
Jun 13, 2013 47.63 49.12 47.21 48.83 2,618,296 +1.04(+2.17%)
Jun 12, 2013 49.49 49.67 47.46 47.80 2,697,034 -1.00(-2.05%)
Jun 11, 2013 49.06 50.16 48.24 48.79 2,271,983 -1.08(-2.16%)
Jun 10, 2013 51.08 51.35 49.61 49.87 1,890,550 -0.89(-1.76%)
Jun 07, 2013 50.19 51.77 49.29 50.76 2,328,813 +1.11(+2.23%)
Jun 06, 2013 50.12 50.18 48.09 49.66 5,224,861 -0.70(-1.40%)
Jun 05, 2013 51.67 51.75 50.05 50.36 3,041,261 -1.43(-2.76%)
Jun 04, 2013 53.86 54.67 50.42 51.79 2,404,824 -2.08(-3.85%)
Jun 03, 2013 55.68 55.80 52.62 53.87 2,596,421 -1.78(-3.20%)
May 31, 2013 55.89 56.81 55.51 55.65 1,290,355 -0.56(-0.99%)
May 30, 2013 56.00 56.56 55.23 56.20 1,463,321 +0.40(+0.72%)
May 29, 2013 55.39 56.01 54.61 55.80 1,270,688 -0.17(-0.30%)
May 28, 2013 56.03 56.71 55.51 55.97 1,230,328 +0.87(+1.58%)
May 24, 2013 54.51 55.27 53.43 55.10 1,532,500 +0.22(+0.39%)
May 23, 2013 53.88 55.95 53.45 54.88 2,298,445 +0.19(+0.34%)
May 22, 2013 56.16 56.39 53.66 54.70 2,922,301 -1.53(-2.72%)
May 21, 2013 56.45 56.86 55.62 56.22 1,179,869 -0.08(-0.14%)
May 20, 2013 57.40 57.63 56.00 56.30 1,692,973 -1.15(-1.99%)
May 17, 2013 56.93 57.87 56.87 57.45 1,371,782 +1.16(+2.07%)
May 16, 2013 57.39 58.11 56.10 56.28 1,527,419 -1.16(-2.03%)
May 15, 2013 58.32 58.49 57.18 57.45 1,345,947 +1.16(+2.07%)
May 13, 2013 57.08 57.97 55.91 56.28 1,506,909 -0.77(-1.36%)
May 10, 2013 56.58 57.28 56.30 57.06 1,193,161 +0.44(+0.78%)
May 09, 2013 57.00 57.32 56.42 56.62 1,438,111 -0.33(-0.58%)
May 08, 2013 56.52 57.02 55.81 56.95 1,747,166 +0.44(+0.78%)
May 07, 2013 55.93 57.14 55.80 56.51 2,360,894 +1.06(+1.91%)
May 06, 2013 53.50 56.25 53.18 55.45 5,940,030 +2.10(+3.95%)
May 03, 2013 51.32 54.02 50.20 53.35 3,586,236 +3.14(+6.26%)
May 02, 2013 49.89 50.38 49.44 50.20 1,688,961 +0.44(+0.89%)
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.