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

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 5.986 6.084 5.770 5.986 434,837 +0.06(+0.99%)
Oct 30, 2002 5.976 6.084 5.770 5.927 456,238 -0.01(-0.17%)
Oct 29, 2002 6.162 6.231 5.839 5.937 829,931 -0.25(-3.97%)
Oct 28, 2002 6.427 6.427 6.133 6.182 690,522 -0.15(-2.33%)
Oct 25, 2002 6.918 6.938 6.329 6.329 37,216,464 -0.20(-3.01%)
Oct 24, 2002 6.378 6.722 6.241 6.526 995,937 +0.20(+3.10%)
Oct 23, 2002 7.114 7.772 6.231 6.329 2,192,938 -0.93(-12.84%)
Oct 22, 2002 7.438 7.438 7.016 7.262 318,969 +0.00(+0.00%)
Oct 21, 2002 7.114 7.399 6.898 7.262 269,238 +0.13(+1.79%)
Oct 18, 2002 7.163 7.262 6.869 7.134 226,743 +0.17(+2.39%)
Oct 17, 2002 7.409 7.654 6.967 6.967 321,720 -0.25(-3.40%)
Oct 16, 2002 7.752 7.762 7.105 7.212 359,935 -0.64(-8.13%)
Oct 15, 2002 7.262 8.066 7.262 7.850 866,821 +0.69(+9.59%)
Oct 14, 2002 7.409 7.409 7.065 7.163 434,633 -0.22(-2.93%)
Oct 11, 2002 7.193 7.605 7.193 7.379 738,112 +0.28(+4.01%)
Oct 10, 2002 6.869 7.242 6.575 7.095 700,509 +0.13(+1.83%)
Oct 09, 2002 6.624 7.046 6.624 6.967 659,033 -0.15(-2.07%)
Oct 08, 2002 6.889 7.262 6.624 7.114 733,017 +0.24(+3.42%)
Oct 07, 2002 6.967 7.163 6.879 6.879 669,019 -0.04(-0.57%)
Oct 04, 2002 6.830 7.262 6.761 6.918 1,232,464 +0.12(+1.73%)
Oct 03, 2002 7.899 8.037 6.790 6.800 503,420 -1.14(-14.34%)
Oct 02, 2002 7.978 8.233 7.870 7.939 601,353 -0.05(-0.61%)
Oct 01, 2002 8.311 8.321 7.605 7.988 924,704 -0.29(-3.55%)
Sep 30, 2002 8.684 8.733 8.243 8.282 625,709 -0.50(-5.70%)
Sep 27, 2002 9.420 9.489 8.733 8.783 567,011 -0.74(-7.73%)
Sep 26, 2002 9.342 9.607 9.263 9.518 456,951 +0.18(+1.89%)
Sep 25, 2002 9.077 9.371 9.077 9.342 916,246 +0.26(+2.92%)
Sep 24, 2002 8.959 9.518 8.832 9.077 1,442,392 +0.12(+1.31%)
Sep 23, 2002 10.79 10.79 8.733 8.959 2,244,401 -1.83(-17.00%)
Sep 20, 2002 12.17 12.17 10.70 10.79 1,390,114 -1.43(-11.72%)
Sep 19, 2002 12.02 12.30 11.73 12.23 353,923 +0.11(+0.89%)
Sep 18, 2002 12.46 12.46 11.79 12.12 401,106 -0.40(-3.21%)
Sep 17, 2002 13.20 13.21 12.35 12.52 679,414 -0.43(-3.33%)
Sep 16, 2002 13.19 13.43 12.81 12.95 257,621 -0.14(-1.05%)
Sep 13, 2002 13.80 13.86 13.09 13.09 434,633 -0.76(-5.46%)
Sep 12, 2002 13.98 14.12 13.74 13.85 199,126 -0.17(-1.19%)
Sep 11, 2002 13.91 14.20 13.88 14.01 262,105 +0.00(+0.00%)
Sep 10, 2002 14.28 14.38 13.97 14.01 240,704 -0.26(-1.86%)
Sep 09, 2002 14.03 14.48 13.62 14.28 164,783 +0.20(+1.39%)
Sep 06, 2002 13.72 14.11 13.64 14.08 397,539 +0.57(+4.21%)
Sep 05, 2002 14.49 14.49 13.51 13.51 356,165 -1.08(-7.40%)
Sep 04, 2002 14.23 14.60 13.92 14.59 278,206 +0.68(+4.87%)
Sep 03, 2002 15.16 15.16 13.84 13.91 243,863 -1.25(-8.22%)
Aug 30, 2002 15.12 15.41 14.97 15.16 209,215 +0.00(+0.00%)
Aug 29, 2002 14.62 15.26 14.47 15.16 318,357 +0.44(+3.00%)
Aug 28, 2002 14.80 15.02 14.42 14.72 253,239 -0.10(-0.66%)
Aug 27, 2002 15.55 15.64 14.63 14.82 317,134 -0.63(-4.07%)
Aug 26, 2002 15.01 15.49 14.72 15.45 177,318 +0.55(+3.69%)
Aug 23, 2002 15.16 15.23 14.88 14.90 163,968 -0.42(-2.75%)
Aug 22, 2002 15.36 15.50 14.82 15.32 150,007 +0.01(+0.06%)
Aug 21, 2002 14.92 15.41 14.86 15.31 294,715 +0.74(+5.05%)
Aug 20, 2002 15.06 15.21 14.44 14.57 204,527 +0.34(+2.41%)
Aug 16, 2002 14.02 14.52 13.77 14.23 141,854 +0.19(+1.33%)
Aug 15, 2002 13.58 14.18 13.58 14.04 300,727 +0.56(+4.15%)
Aug 14, 2002 12.59 13.50 12.36 13.48 465,307 +0.89(+7.09%)
Aug 13, 2002 13.15 13.30 12.57 12.59 349,337 -0.50(-3.82%)
Aug 12, 2002 13.15 13.29 12.91 13.09 271,174 +0.18(+1.37%)
Aug 07, 2002 13.28 13.38 12.56 12.91 281,161 -0.33(-2.52%)
Aug 06, 2002 12.47 13.59 12.47 13.25 261,289 +0.79(+6.30%)
Aug 05, 2002 12.95 13.01 12.33 12.46 215,839 -0.45(-3.50%)
Aug 02, 2002 13.94 13.94 12.78 12.91 279,123 -0.93(-6.73%)
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.