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

United Rentals (NY: URI )

689.69 +34.50 (+5.27%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 25, 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, 2009 4.210 4.279 3.984 4.141 924,817 +0.02(+0.48%)
Mar 30, 2009 4.525 4.525 4.082 4.121 1,452,976 +0.01(+0.24%)
Mar 26, 2009 3.738 4.112 3.590 4.112 1,262,093 +0.44(+12.06%)
Mar 25, 2009 3.708 3.925 3.462 3.669 1,251,987 -0.03(-0.80%)
Mar 24, 2009 3.866 3.911 3.698 3.698 1,097,079 -0.34(-8.52%)
Mar 23, 2009 3.866 4.043 3.807 4.043 900,573 +0.38(+10.48%)
Mar 20, 2009 3.935 3.974 3.590 3.659 1,054,413 -0.32(-8.15%)
Mar 19, 2009 3.935 4.033 3.905 3.984 1,007,375 +0.11(+2.79%)
Mar 18, 2009 3.630 3.944 3.630 3.876 1,137,898 +0.24(+6.49%)
Mar 17, 2009 3.443 3.689 3.335 3.639 775,906 +0.21(+6.02%)
Mar 16, 2009 3.453 3.571 3.374 3.433 819,736 +0.05(+1.45%)
Mar 13, 2009 3.492 3.531 3.108 3.384 0 -0.08(-2.27%)
Mar 12, 2009 3.128 3.472 2.921 3.462 1,037,049 +0.31(+10.00%)
Mar 11, 2009 3.197 3.246 3.069 3.148 2,107,408 -0.09(-2.74%)
Mar 10, 2009 3.010 3.590 3.010 3.236 2,160,449 +0.26(+8.58%)
Mar 09, 2009 3.118 3.276 2.931 2.980 1,451,283 -0.13(-4.11%)
Mar 06, 2009 3.108 3.266 2.479 3.108 0 -0.04(-1.25%)
Mar 05, 2009 3.108 3.394 3.000 3.148 2,542,294 -0.04(-1.23%)
Mar 04, 2009 3.443 3.620 3.020 3.187 1,806,956 -0.53(-14.29%)
Mar 02, 2009 3.885 3.915 3.698 3.718 892,363 -0.27(-6.67%)
Feb 27, 2009 4.033 4.180 3.748 3.984 0 -0.14(-3.34%)
Feb 26, 2009 4.653 4.653 3.826 4.121 2,110,541 +0.00(+0.00%)
Feb 25, 2009 4.426 4.623 3.944 4.121 850,766 -0.32(-7.30%)
Feb 24, 2009 4.377 4.594 4.377 4.446 777,657 +0.14(+3.20%)
Feb 23, 2009 4.574 4.574 4.259 4.308 824,109 -0.31(-6.81%)
Feb 20, 2009 4.535 4.702 4.367 4.623 575,473 -0.01(-0.21%)
Feb 19, 2009 5.125 5.125 4.623 4.633 628,521 -0.30(-6.18%)
Feb 18, 2009 4.889 4.967 4.633 4.938 669,001 +0.16(+3.29%)
Feb 17, 2009 5.036 5.095 4.780 4.780 574,449 -0.39(-7.60%)
Feb 13, 2009 5.400 5.410 5.164 5.174 492,548 -0.28(-5.05%)
Feb 12, 2009 5.312 5.508 5.144 5.449 873,791 +0.12(+2.21%)
Feb 11, 2009 5.646 5.646 5.233 5.331 1,047,880 +0.29(+5.65%)
Feb 10, 2009 5.577 5.695 4.997 5.046 819,924 -0.57(-10.16%)
Feb 09, 2009 5.764 5.784 5.558 5.617 393,189 -0.19(-3.22%)
Feb 06, 2009 5.459 5.823 5.439 5.803 734,246 +0.37(+6.88%)
Feb 05, 2009 5.272 5.528 5.184 5.430 573,609 +0.11(+2.03%)
Feb 04, 2009 5.361 5.548 5.292 5.321 600,084 -0.02(-0.37%)
Feb 03, 2009 5.095 5.430 4.977 5.341 626,725 +0.15(+2.84%)
Feb 02, 2009 5.390 5.390 5.095 5.194 600,695 -0.30(-5.38%)
Jan 30, 2009 5.833 6.089 5.390 5.489 0 -0.34(-5.90%)
Jan 29, 2009 6.295 6.295 5.764 5.833 696,342 -0.54(-8.49%)
Jan 28, 2009 6.000 6.423 5.853 6.374 872,393 +0.45(+7.64%)
Jan 27, 2009 5.764 6.000 5.676 5.921 401,132 +0.15(+2.56%)
Jan 26, 2009 5.676 6.099 5.577 5.774 494,312 +0.13(+2.26%)
Jan 23, 2009 5.508 5.843 5.135 5.646 659,867 -0.02(-0.35%)
Jan 22, 2009 5.843 6.000 5.567 5.666 740,021 -0.30(-5.11%)
Jan 21, 2009 5.646 6.000 5.558 5.971 788,522 +0.36(+6.49%)
Jan 20, 2009 6.226 6.236 5.548 5.607 1,032,969 -0.70(-11.08%)
Jan 16, 2009 6.541 6.649 5.902 6.305 1,007,732 -0.18(-2.73%)
Jan 15, 2009 6.443 6.571 6.040 6.482 928,975 +0.04(+0.61%)
Jan 14, 2009 6.994 6.994 6.403 6.443 721,052 -0.53(-7.62%)
Jan 13, 2009 7.181 7.308 6.876 6.974 813,525 -0.30(-4.19%)
Jan 12, 2009 7.938 8.085 7.131 7.279 630,906 -0.60(-7.62%)
Jan 09, 2009 8.508 8.528 7.879 7.879 706,681 -0.61(-7.18%)
Jan 08, 2009 8.538 8.542 8.213 8.489 534,872 -0.08(-0.92%)
Jan 07, 2009 8.931 9.020 8.164 8.567 707,064 -0.75(-8.03%)
Jan 06, 2009 8.558 9.335 8.469 9.315 757,607 +0.75(+8.73%)
Jan 05, 2009 8.764 8.872 8.331 8.567 716,043 -0.27(-3.01%)
Jan 02, 2009 9.099 9.345 8.784 8.833 0 -0.14(-1.54%)
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.