Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

655.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 113.44 115.95 112.88 115.21 1,501,983 +1.19(+1.04%)
Nov 29, 2018 114.34 115.38 113.12 114.02 1,095,731 -1.31(-1.13%)
Nov 28, 2018 111.47 115.55 108.57 115.33 1,682,076 +4.63(+4.19%)
Nov 27, 2018 112.02 113.15 109.58 110.70 1,642,253 -2.73(-2.41%)
Nov 26, 2018 109.48 113.85 109.48 113.43 1,329,268 +5.35(+4.95%)
Nov 23, 2018 108.73 110.13 107.99 108.08 710,733 -3.07(-2.76%)
Nov 21, 2018 111.15 111.15 111.15 0 +3.10(+2.87%)
Nov 20, 2018 107.53 110.63 105.50 108.05 2,395,283 -2.65(-2.39%)
Nov 19, 2018 112.43 114.38 110.35 110.70 2,000,713 -2.39(-2.11%)
Nov 16, 2018 115.58 116.13 112.32 113.09 2,418,789 -3.47(-2.98%)
Nov 15, 2018 117.02 117.90 112.82 116.56 2,156,041 -1.17(-0.99%)
Nov 14, 2018 119.65 121.64 115.75 117.73 1,688,560 +0.12(+0.10%)
Nov 13, 2018 119.24 121.59 117.00 117.61 1,977,689 -1.56(-1.31%)
Nov 12, 2018 124.72 125.27 117.87 119.18 2,060,695 -5.42(-4.35%)
Nov 09, 2018 122.83 125.51 118.15 124.60 2,167,273 -0.05(-0.04%)
Nov 08, 2018 130.09 130.99 124.28 124.65 2,120,539 -4.52(-3.50%)
Nov 07, 2018 130.69 132.29 127.72 129.17 2,924,184 +1.53(+1.20%)
Nov 06, 2018 124.08 127.79 123.99 127.64 1,779,680 +3.01(+2.42%)
Nov 05, 2018 123.80 126.23 120.38 124.63 1,531,800 +1.53(+1.25%)
Nov 02, 2018 124.55 125.62 120.79 123.09 2,512,015 -0.56(-0.45%)
Nov 01, 2018 120.34 123.98 118.58 123.65 3,152,680 +5.55(+4.70%)
Oct 31, 2018 117.34 124.36 116.81 118.11 4,339,092 +4.38(+3.85%)
Oct 30, 2018 106.53 114.08 106.24 113.73 2,666,219 +6.23(+5.79%)
Oct 29, 2018 109.14 112.08 105.66 107.50 2,171,496 +0.06(+0.05%)
Oct 26, 2018 107.22 109.10 104.74 107.44 2,351,285 -2.07(-1.89%)
Oct 25, 2018 107.75 111.31 107.23 109.51 2,362,171 +4.27(+4.06%)
Oct 24, 2018 113.10 115.06 104.98 105.24 3,460,805 -7.30(-6.48%)
Oct 23, 2018 108.58 113.73 106.14 112.54 3,706,148 -0.49(-0.44%)
Oct 22, 2018 116.38 117.25 112.03 113.03 3,450,445 -2.17(-1.89%)
Oct 19, 2018 116.83 120.99 114.97 115.20 4,851,202 -0.99(-0.85%)
Oct 18, 2018 130.13 131.42 115.63 116.20 9,595,757 -20.57(-15.04%)
Oct 17, 2018 139.51 139.56 136.26 136.76 2,642,012 -2.14(-1.54%)
Oct 16, 2018 135.95 139.24 134.02 138.91 1,821,550 +3.54(+2.62%)
Oct 15, 2018 135.25 137.12 134.14 135.37 1,583,707 -0.26(-0.19%)
Oct 12, 2018 142.44 142.44 133.46 135.62 2,519,843 -1.93(-1.40%)
Oct 11, 2018 141.66 145.55 137.36 137.55 2,004,485 -4.92(-3.45%)
Oct 10, 2018 149.82 150.08 141.28 142.47 2,399,128 -7.77(-5.17%)
Oct 09, 2018 152.90 153.16 150.12 150.24 1,197,236 -3.28(-2.13%)
Oct 08, 2018 155.35 156.26 150.84 153.52 1,405,589 -3.10(-1.98%)
Oct 05, 2018 159.75 161.24 154.56 156.61 1,393,305 -3.91(-2.43%)
Oct 04, 2018 162.46 163.13 158.48 160.52 925,214 -2.30(-1.41%)
Oct 03, 2018 158.86 164.55 158.84 162.82 1,198,115 +5.05(+3.20%)
Oct 02, 2018 159.35 160.70 157.72 157.78 1,096,248 -2.23(-1.39%)
Oct 01, 2018 161.59 162.73 159.33 160.01 1,467,934 -0.91(-0.57%)
Sep 28, 2018 165.46 165.79 160.90 160.92 1,496,900 -5.39(-3.24%)
Sep 27, 2018 166.51 167.74 164.50 166.31 598,142 +1.20(+0.73%)
Sep 26, 2018 165.81 167.94 164.32 165.11 824,169 -0.72(-0.43%)
Sep 25, 2018 165.67 166.47 164.17 165.83 710,463 +0.51(+0.31%)
Sep 24, 2018 165.74 166.13 163.60 165.32 793,232 -0.95(-0.57%)
Sep 21, 2018 169.30 169.48 166.02 166.27 1,601,208 -2.68(-1.58%)
Sep 20, 2018 167.67 170.17 165.51 168.95 1,549,306 +2.75(+1.66%)
Sep 19, 2018 164.76 169.59 164.17 166.19 1,109,220 +1.88(+1.14%)
Sep 18, 2018 162.48 164.78 161.68 164.32 1,037,720 +2.08(+1.28%)
Sep 17, 2018 166.49 167.10 161.73 162.24 1,349,152 -3.94(-2.37%)
Sep 14, 2018 164.35 166.96 163.92 166.19 1,088,313 +2.07(+1.26%)
Sep 13, 2018 165.19 167.64 163.48 164.12 1,239,022 -0.25(-0.15%)
Sep 12, 2018 166.46 166.46 162.64 164.37 1,912,973 -1.26(-0.76%)
Sep 11, 2018 156.91 166.38 156.90 165.62 2,908,659 +8.25(+5.24%)
Sep 10, 2018 152.45 158.58 151.30 157.37 1,960,354 +7.56(+5.05%)
Sep 07, 2018 150.13 150.96 148.30 149.81 954,319 -1.50(-0.99%)
Sep 06, 2018 154.75 155.39 148.94 151.30 1,363,655 -2.75(-1.79%)
Sep 05, 2018 154.59 155.91 153.39 154.06 1,106,172 -1.46(-0.94%)
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.