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 (%)
Aug 31, 2011 16.87 17.17 16.10 16.41 3,547,601 -0.27(-1.59%)
Aug 30, 2011 16.74 16.92 16.19 16.67 2,340,850 -0.23(-1.34%)
Aug 29, 2011 16.27 16.96 16.18 16.90 2,105,165 +0.95(+5.98%)
Aug 26, 2011 14.44 16.13 14.17 15.94 3,915,327 +1.24(+8.43%)
Aug 25, 2011 14.58 15.09 14.33 14.71 3,863,917 +0.30(+2.05%)
Aug 24, 2011 14.02 14.58 13.84 14.41 1,818,388 +0.34(+2.45%)
Aug 23, 2011 13.22 14.09 12.94 14.07 2,341,000 +0.94(+7.20%)
Aug 22, 2011 13.27 13.43 12.71 13.12 3,687,330 +0.23(+1.75%)
Aug 19, 2011 13.56 14.34 12.60 12.90 4,089,402 -1.06(-7.61%)
Aug 18, 2011 15.17 15.52 13.48 13.96 5,520,259 -2.56(-15.49%)
Aug 17, 2011 16.92 17.16 16.26 16.52 2,016,024 -0.30(-1.81%)
Aug 16, 2011 16.92 17.43 16.77 16.82 2,195,979 -0.30(-1.78%)
Aug 15, 2011 16.79 17.39 16.79 17.12 3,125,167 +0.50(+3.02%)
Aug 12, 2011 16.43 16.91 16.15 16.62 3,738,141 +0.76(+4.77%)
Aug 11, 2011 14.61 16.17 14.46 15.87 3,683,862 +1.47(+10.18%)
Aug 10, 2011 14.81 15.19 14.36 14.40 4,335,902 -1.08(-6.99%)
Aug 09, 2011 17.09 16.02 14.07 15.48 4,095,583 +0.97(+6.71%)
Aug 08, 2011 17.09 17.09 14.27 14.51 7,903,908 -2.85(-16.43%)
Aug 05, 2011 18.07 18.61 16.97 17.36 4,844,156 +0.21(+1.20%)
Aug 04, 2011 19.67 19.67 17.09 17.15 6,991,422 -3.01(-14.93%)
Aug 03, 2011 20.25 20.68 19.50 20.16 3,247,893 -0.25(-1.20%)
Aug 02, 2011 21.68 21.98 20.16 20.41 4,979,205 -1.60(-7.28%)
Aug 01, 2011 23.19 23.24 21.20 22.01 3,372,900 -0.62(-2.74%)
Jul 29, 2011 22.47 22.97 21.69 22.63 2,990,076 -0.26(-1.12%)
Jul 28, 2011 23.38 23.91 22.82 22.89 2,205,537 -0.51(-2.19%)
Jul 27, 2011 24.46 24.49 23.19 23.40 2,360,991 -1.41(-5.67%)
Jul 26, 2011 25.04 25.19 24.47 24.81 2,231,973 -0.42(-1.68%)
Jul 25, 2011 25.58 25.89 25.11 25.23 1,633,445 -0.83(-3.17%)
Jul 22, 2011 26.23 26.37 25.93 26.06 2,849,219 +0.84(+3.32%)
Jul 21, 2011 24.72 25.39 24.58 25.22 2,991,053 +0.77(+3.14%)
Jul 20, 2011 23.51 25.26 23.27 24.45 5,835,150 +1.82(+8.04%)
Jul 19, 2011 22.33 22.85 22.07 22.63 3,100,706 +0.66(+3.00%)
Jul 18, 2011 22.54 22.64 21.62 21.97 2,327,511 -0.66(-2.91%)
Jul 15, 2011 23.13 23.13 22.43 22.63 1,915,303 -0.28(-1.20%)
Jul 14, 2011 23.54 23.90 22.67 22.91 1,814,108 -0.51(-2.18%)
Jul 13, 2011 24.25 24.46 23.30 23.42 3,310,087 -0.80(-3.29%)
Jul 12, 2011 24.37 24.78 24.13 24.22 929,013 -0.24(-0.97%)
Jul 11, 2011 24.92 25.17 24.18 24.45 1,405,936 -1.05(-4.13%)
Jul 08, 2011 25.84 25.84 25.06 25.51 1,766,657 -0.68(-2.59%)
Jul 07, 2011 25.13 26.76 25.13 26.18 3,047,917 +1.45(+5.84%)
Jul 06, 2011 25.39 25.39 24.59 24.74 2,411,745 -0.69(-2.71%)
Jul 05, 2011 26.19 26.36 25.30 25.43 1,381,876 -0.83(-3.15%)
Jul 01, 2011 25.07 26.45 24.84 26.25 2,315,887 +1.27(+5.08%)
Jun 30, 2011 24.07 25.21 23.94 24.98 1,637,600 +0.97(+4.06%)
Jun 29, 2011 23.93 24.18 23.59 24.01 1,750,231 +0.03(+0.12%)
Jun 28, 2011 22.98 24.02 22.97 23.98 1,768,531 +1.13(+4.95%)
Jun 27, 2011 22.60 23.07 22.31 22.85 1,077,874 +0.27(+1.18%)
Jun 24, 2011 23.46 23.72 22.52 22.58 1,930,460 -0.81(-3.45%)
Jun 23, 2011 23.28 23.60 22.81 23.39 2,071,072 -0.33(-1.41%)
Jun 22, 2011 23.65 24.39 23.56 23.73 2,165,919 -0.03(-0.12%)
Jun 21, 2011 23.13 24.23 23.13 23.75 2,411,120 +0.92(+4.05%)
Jun 20, 2011 22.79 22.92 22.69 22.83 2,098,362 -0.04(-0.17%)
Jun 17, 2011 23.28 23.51 22.73 22.87 1,576,501 +0.01(+0.04%)
Jun 16, 2011 22.82 23.26 22.59 22.86 1,940,609 +0.03(+0.13%)
Jun 15, 2011 23.31 24.08 22.67 22.83 2,521,627 -0.74(-3.13%)
Jun 14, 2011 22.54 23.82 22.28 23.57 2,857,862 +1.44(+6.49%)
Jun 13, 2011 22.00 22.52 21.95 22.13 1,981,146 +0.18(+0.81%)
Jun 10, 2011 22.25 22.40 21.88 21.95 1,599,244 -0.50(-2.23%)
Jun 09, 2011 21.81 22.96 21.79 22.46 3,305,973 +0.64(+2.93%)
Jun 08, 2011 23.12 23.32 21.77 21.82 3,430,910 -1.48(-6.33%)
Jun 07, 2011 23.74 24.04 23.27 23.29 1,089,000 -0.22(-0.92%)
Jun 06, 2011 24.20 24.50 23.37 23.51 1,224,808 -0.69(-2.85%)
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.