Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 64.82 66.02 63.62 66.00 1,770,136 +1.58(+2.46%)
Jun 29, 2016 62.85 64.92 62.46 64.42 1,729,450 +2.48(+4.00%)
Jun 28, 2016 62.46 63.04 60.82 61.94 2,303,563 +0.69(+1.12%)
Jun 27, 2016 64.37 64.59 60.77 61.25 2,092,230 -3.91(-6.01%)
Jun 24, 2016 67.30 68.72 64.87 65.17 2,989,911 -5.88(-8.28%)
Jun 23, 2016 69.21 71.07 69.21 71.05 1,476,832 +3.17(+4.67%)
Jun 22, 2016 68.32 68.89 67.69 67.88 1,124,123 +0.05(+0.07%)
Jun 21, 2016 68.07 68.34 66.84 67.83 1,244,922 +0.11(+0.16%)
Jun 20, 2016 68.36 68.95 67.70 67.72 1,991,583 +1.21(+1.82%)
Jun 17, 2016 66.53 67.66 66.11 66.51 3,160,646 +0.60(+0.91%)
Jun 16, 2016 66.43 66.75 63.98 65.91 4,328,612 -2.78(-4.05%)
Jun 15, 2016 69.14 70.18 68.16 68.70 1,368,642 -0.16(-0.23%)
Jun 14, 2016 69.06 70.47 67.42 68.85 2,054,716 -0.30(-0.44%)
Jun 13, 2016 70.02 70.53 69.04 69.16 1,426,156 -1.18(-1.68%)
Jun 10, 2016 71.66 72.08 69.58 70.34 2,134,074 -2.56(-3.51%)
Jun 09, 2016 72.65 73.13 71.50 72.90 950,410 -0.80(-1.08%)
Jun 08, 2016 73.46 74.80 73.24 73.69 1,359,053 +0.43(+0.59%)
Jun 07, 2016 72.36 73.53 71.89 73.26 1,240,341 +0.80(+1.10%)
Jun 06, 2016 70.45 72.70 69.97 72.46 1,695,047 +2.36(+3.37%)
Jun 03, 2016 69.82 70.47 67.94 70.10 1,819,226 +0.18(+0.25%)
Jun 02, 2016 67.90 70.02 67.56 69.93 1,553,988 +1.61(+2.36%)
Jun 01, 2016 67.76 68.33 66.58 68.31 2,083,180 -0.22(-0.32%)
May 31, 2016 67.30 68.65 67.04 68.53 1,358,592 +1.25(+1.86%)
May 27, 2016 67.03 67.28 67.28 67.28 1,070,623 +0.20(+0.29%)
May 26, 2016 67.38 68.94 66.54 67.08 1,590,141 +0.11(+0.16%)
May 25, 2016 65.02 67.20 64.68 66.98 1,817,213 +2.30(+3.56%)
May 24, 2016 64.45 64.95 63.48 64.67 1,101,983 +0.78(+1.22%)
May 23, 2016 64.04 64.38 63.16 63.90 1,060,859 -0.30(-0.47%)
May 20, 2016 63.47 64.59 63.31 64.20 1,275,800 +1.15(+1.83%)
May 19, 2016 63.10 63.66 61.62 63.05 1,905,885 -0.75(-1.17%)
May 18, 2016 62.66 65.19 62.51 63.80 2,421,902 +0.57(+0.90%)
May 17, 2016 60.66 65.38 60.66 63.23 4,564,711 +3.29(+5.48%)
May 16, 2016 59.32 60.78 59.21 59.94 1,434,936 +1.09(+1.86%)
May 13, 2016 59.65 60.34 58.46 58.85 1,671,516 -1.02(-1.71%)
May 12, 2016 61.13 61.85 59.58 59.87 1,625,550 -0.88(-1.44%)
May 11, 2016 61.63 62.24 60.10 60.75 1,631,343 -1.16(-1.87%)
May 10, 2016 60.33 62.33 60.08 61.91 1,535,784 +1.89(+3.15%)
May 09, 2016 60.15 60.69 59.77 60.02 1,776,334 -0.47(-0.78%)
May 06, 2016 58.06 60.72 57.87 60.49 2,725,684 +0.45(+0.75%)
May 05, 2016 61.47 61.79 59.88 60.04 2,020,772 -0.82(-1.34%)
May 04, 2016 62.13 62.95 60.49 60.86 2,211,370 -1.59(-2.55%)
May 03, 2016 64.09 64.41 61.92 62.45 2,104,292 -2.24(-3.47%)
May 02, 2016 66.08 66.34 63.92 64.69 1,485,061 -1.14(-1.73%)
Apr 29, 2016 65.66 66.72 64.80 65.83 1,420,505 +0.12(+0.18%)
Apr 28, 2016 66.59 67.71 65.57 65.72 1,306,684 -1.24(-1.85%)
Apr 27, 2016 65.76 67.25 65.46 66.96 1,694,238 +1.15(+1.75%)
Apr 26, 2016 64.41 65.96 64.23 65.81 1,979,092 +2.05(+3.21%)
Apr 25, 2016 64.70 66.04 63.31 63.76 2,420,573 -1.17(-1.80%)
Apr 22, 2016 61.79 64.98 61.50 64.93 4,731,379 +1.12(+1.76%)
Apr 21, 2016 56.21 64.66 55.09 63.81 7,796,602 +4.65(+7.86%)
Apr 20, 2016 60.05 60.19 59.02 59.16 3,495,403 -0.99(-1.65%)
Apr 19, 2016 61.19 61.31 59.66 60.15 2,045,328 -0.38(-0.63%)
Apr 18, 2016 59.37 61.09 59.15 60.53 1,245,231 +0.53(+0.89%)
Apr 15, 2016 60.00 60.24 58.97 60.00 1,178,193 -0.33(-0.55%)
Apr 14, 2016 61.29 61.53 60.29 60.34 1,057,086 -0.56(-0.92%)
Apr 13, 2016 59.82 61.36 59.33 60.90 1,693,035 +1.92(+3.25%)
Apr 12, 2016 58.73 59.29 57.76 58.98 961,927 +0.37(+0.64%)
Apr 11, 2016 58.90 59.99 58.58 58.60 1,492,662 +0.08(+0.13%)
Apr 08, 2016 58.04 59.17 57.90 58.53 1,400,256 +1.52(+2.67%)
Apr 07, 2016 57.32 58.83 56.51 57.00 1,801,252 -1.03(-1.78%)
Apr 06, 2016 57.78 58.59 56.04 58.03 2,306,156 +0.51(+0.89%)
Apr 05, 2016 57.44 58.46 57.25 57.52 2,347,859 -0.97(-1.66%)
Apr 04, 2016 59.55 60.28 58.39 58.50 2,694,708 -1.32(-2.20%)
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.