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

United Rentals (NY: URI )

690.80 -0.12 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 93.56 104.01 93.09 101.22 3,321,412 +7.61(+8.13%)
Mar 30, 2020 86.98 93.93 84.59 93.60 2,286,643 +4.93(+5.56%)
Mar 27, 2020 90.59 91.47 85.03 88.67 2,660,851 -8.88(-9.10%)
Mar 26, 2020 93.57 99.60 88.81 97.56 2,558,074 +5.89(+6.43%)
Mar 25, 2020 87.86 99.52 81.19 91.66 2,483,308 +6.47(+7.60%)
Mar 24, 2020 76.25 88.21 76.05 85.19 2,826,559 +15.46(+22.18%)
Mar 23, 2020 68.03 71.35 62.73 69.73 2,218,612 +0.78(+1.13%)
Mar 20, 2020 78.23 80.70 68.82 68.95 2,561,627 -7.49(-9.79%)
Mar 19, 2020 66.70 78.10 62.54 76.44 2,910,075 +7.99(+11.67%)
Mar 18, 2020 72.73 74.30 57.89 68.45 3,514,894 -11.65(-14.54%)
Mar 17, 2020 83.71 84.62 73.40 80.10 2,663,687 -1.77(-2.16%)
Mar 16, 2020 76.72 88.91 74.84 81.87 2,777,822 -7.65(-8.55%)
Mar 13, 2020 88.72 90.06 81.65 89.52 2,528,587 +7.65(+9.35%)
Mar 12, 2020 89.53 92.51 81.64 81.87 3,455,788 -16.22(-16.54%)
Mar 11, 2020 100.67 102.50 96.77 98.09 2,737,018 -7.57(-7.17%)
Mar 10, 2020 103.25 107.07 96.36 105.66 2,684,712 +8.32(+8.55%)
Mar 09, 2020 99.34 105.02 96.30 97.34 3,394,983 -16.44(-14.45%)
Mar 06, 2020 112.18 116.42 109.82 113.78 2,736,388 -4.08(-3.46%)
Mar 05, 2020 123.31 123.68 116.73 117.86 1,954,378 -10.17(-7.94%)
Mar 04, 2020 128.91 130.16 124.31 128.03 1,592,700 +1.50(+1.18%)
Mar 03, 2020 133.19 136.34 124.50 126.53 1,533,570 -7.04(-5.27%)
Mar 02, 2020 132.32 133.58 124.92 133.58 2,011,983 +3.26(+2.51%)
Feb 28, 2020 122.50 133.14 122.07 130.31 2,583,688 +2.79(+2.19%)
Feb 27, 2020 124.25 134.59 121.61 127.52 1,950,255 -2.05(-1.58%)
Feb 26, 2020 134.41 135.44 129.41 129.56 1,474,127 -2.87(-2.17%)
Feb 25, 2020 140.32 141.15 130.55 132.44 1,765,764 -7.19(-5.15%)
Feb 24, 2020 141.38 141.61 137.15 139.63 1,455,068 -9.30(-6.25%)
Feb 21, 2020 151.20 151.94 148.33 148.93 989,190 -4.24(-2.77%)
Feb 20, 2020 150.26 156.51 150.05 153.17 835,500 +2.13(+1.41%)
Feb 19, 2020 152.31 153.93 150.65 151.04 609,719 -0.42(-0.28%)
Feb 18, 2020 152.71 154.03 149.04 151.46 862,035 -2.83(-1.84%)
Feb 14, 2020 157.37 158.47 152.37 154.29 612,118 -3.17(-2.01%)
Feb 13, 2020 154.89 157.67 154.43 157.46 861,504 +1.19(+0.76%)
Feb 12, 2020 154.38 157.46 153.47 156.27 1,111,873 +4.74(+3.13%)
Feb 11, 2020 150.09 153.45 149.41 151.53 1,078,861 +3.25(+2.19%)
Feb 10, 2020 146.83 148.62 145.83 148.28 546,489 +0.98(+0.67%)
Feb 07, 2020 148.80 149.08 146.61 147.30 833,543 -2.81(-1.87%)
Feb 06, 2020 152.72 152.72 147.90 150.11 783,687 -1.74(-1.15%)
Feb 05, 2020 148.53 152.74 147.79 151.85 1,351,180 +6.74(+4.64%)
Feb 04, 2020 139.94 146.89 139.29 145.12 1,573,730 +7.88(+5.74%)
Feb 03, 2020 134.94 139.00 134.48 137.24 1,758,338 +3.77(+2.82%)
Jan 31, 2020 137.55 138.53 133.05 133.47 2,195,230 -5.79(-4.16%)
Jan 30, 2020 147.59 150.06 137.78 139.26 2,685,646 -10.50(-7.01%)
Jan 29, 2020 149.02 151.15 148.10 149.77 1,319,661 +1.73(+1.17%)
Jan 28, 2020 145.82 149.07 144.90 148.04 886,949 +4.16(+2.89%)
Jan 27, 2020 144.14 147.27 143.65 143.88 1,546,747 -5.29(-3.55%)
Jan 24, 2020 152.70 153.27 147.06 149.17 1,252,805 -3.44(-2.26%)
Jan 23, 2020 151.15 152.81 148.37 152.61 1,125,618 -0.12(-0.08%)
Jan 22, 2020 153.87 154.38 152.10 152.73 754,577 +0.28(+0.18%)
Jan 21, 2020 155.32 155.32 152.26 152.45 1,165,505 -3.67(-2.35%)
Jan 17, 2020 155.87 158.64 155.55 156.12 1,137,925 +1.05(+0.68%)
Jan 16, 2020 153.48 155.21 152.97 155.07 906,612 +2.72(+1.78%)
Jan 15, 2020 150.73 153.50 149.75 152.35 940,083 +0.54(+0.36%)
Jan 14, 2020 153.71 154.50 150.12 151.81 1,443,453 -3.05(-1.97%)
Jan 13, 2020 157.97 158.23 153.16 154.86 1,563,317 -2.00(-1.27%)
Jan 10, 2020 160.56 160.78 156.05 156.86 1,009,828 -3.70(-2.30%)
Jan 09, 2020 163.19 163.20 159.96 160.56 938,544 -1.55(-0.96%)
Jan 08, 2020 162.60 163.55 160.93 162.11 700,158 -0.27(-0.16%)
Jan 07, 2020 162.30 163.25 160.95 162.38 533,925 -0.30(-0.18%)
Jan 06, 2020 159.95 162.98 159.70 162.67 719,289 -0.32(-0.20%)
Jan 03, 2020 162.29 163.83 158.73 163.00 1,107,019 -2.89(-1.74%)
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.