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 (%)
Oct 31, 2002 6.000 6.099 5.784 6.000 433,800 +0.06(+0.99%)
Oct 30, 2002 5.990 6.099 5.784 5.941 455,149 -0.01(-0.17%)
Oct 29, 2002 6.177 6.246 5.853 5.951 827,951 -0.25(-3.97%)
Oct 28, 2002 6.443 6.443 6.148 6.197 688,875 -0.15(-2.33%)
Oct 25, 2002 6.935 6.954 6.344 6.344 37,127,692 -0.20(-3.01%)
Oct 24, 2002 6.394 6.738 6.256 6.541 993,562 +0.20(+3.10%)
Oct 23, 2002 7.131 7.790 6.246 6.344 2,187,707 -0.93(-12.84%)
Oct 22, 2002 7.456 7.456 7.033 7.279 318,208 +0.00(+0.00%)
Oct 21, 2002 7.131 7.417 6.915 7.279 268,596 +0.13(+1.79%)
Oct 18, 2002 7.181 7.279 6.885 7.151 226,202 +0.17(+2.39%)
Oct 17, 2002 7.426 7.672 6.984 6.984 320,953 -0.25(-3.40%)
Oct 16, 2002 7.771 7.781 7.122 7.230 359,077 -0.64(-8.12%)
Oct 15, 2002 7.279 8.085 7.279 7.869 864,753 +0.69(+9.59%)
Oct 14, 2002 7.426 7.426 7.082 7.181 433,596 -0.22(-2.93%)
Oct 11, 2002 7.210 7.623 7.210 7.397 736,352 +0.29(+4.01%)
Oct 10, 2002 6.885 7.259 6.590 7.112 698,838 +0.13(+1.83%)
Oct 09, 2002 6.640 7.062 6.640 6.984 657,461 -0.15(-2.07%)
Oct 08, 2002 6.905 7.279 6.640 7.131 731,269 +0.24(+3.42%)
Oct 07, 2002 6.984 7.181 6.895 6.895 667,424 -0.04(-0.57%)
Oct 04, 2002 6.846 7.279 6.777 6.935 1,229,524 +0.12(+1.73%)
Oct 03, 2002 7.918 8.056 6.807 6.817 502,220 -1.14(-14.34%)
Oct 02, 2002 7.997 8.253 7.889 7.958 599,919 -0.05(-0.61%)
Oct 01, 2002 8.331 8.341 7.623 8.007 922,499 -0.30(-3.55%)
Sep 30, 2002 8.705 8.754 8.263 8.302 624,216 -0.50(-5.70%)
Sep 27, 2002 9.443 9.512 8.754 8.804 565,658 -0.74(-7.73%)
Sep 26, 2002 9.364 9.630 9.285 9.541 455,861 +0.18(+1.89%)
Sep 25, 2002 9.099 9.394 9.099 9.364 914,061 +0.27(+2.92%)
Sep 24, 2002 8.981 9.541 8.853 9.099 1,438,952 +0.12(+1.31%)
Sep 23, 2002 10.82 10.82 8.754 8.981 2,239,047 -1.84(-17.00%)
Sep 20, 2002 12.20 12.20 10.72 10.82 1,386,798 -1.44(-11.72%)
Sep 19, 2002 12.05 12.32 11.75 12.26 353,079 +0.11(+0.89%)
Sep 18, 2002 12.49 12.49 11.81 12.15 400,149 -0.40(-3.21%)
Sep 17, 2002 13.23 13.24 12.38 12.55 677,793 -0.43(-3.33%)
Sep 16, 2002 13.22 13.47 12.84 12.98 257,006 -0.14(-1.05%)
Sep 13, 2002 13.83 13.89 13.12 13.12 433,596 -0.76(-5.46%)
Sep 12, 2002 14.02 14.15 13.77 13.88 198,651 -0.17(-1.19%)
Sep 11, 2002 13.95 14.23 13.91 14.05 261,479 +0.00(+0.00%)
Sep 10, 2002 14.31 14.41 14.01 14.05 240,130 -0.27(-1.86%)
Sep 09, 2002 14.07 14.52 13.65 14.31 164,390 +0.20(+1.39%)
Sep 06, 2002 13.75 14.14 13.67 14.12 396,591 +0.57(+4.21%)
Sep 05, 2002 14.53 14.53 13.54 13.54 355,315 -1.08(-7.40%)
Sep 04, 2002 14.26 14.64 13.96 14.63 277,542 +0.68(+4.87%)
Sep 03, 2002 15.20 15.20 13.87 13.95 243,281 -1.25(-8.22%)
Aug 30, 2002 15.16 15.44 15.01 15.20 208,716 +0.00(+0.00%)
Aug 29, 2002 14.66 15.30 14.51 15.20 317,598 +0.44(+3.00%)
Aug 28, 2002 14.83 15.06 14.46 14.75 252,635 -0.10(-0.66%)
Aug 27, 2002 15.59 15.68 14.67 14.85 316,378 -0.63(-4.07%)
Aug 26, 2002 15.05 15.53 14.75 15.48 176,895 +0.55(+3.69%)
Aug 23, 2002 15.20 15.27 14.91 14.93 163,577 -0.42(-2.75%)
Aug 22, 2002 15.39 15.54 14.85 15.35 149,649 +0.01(+0.06%)
Aug 21, 2002 14.95 15.44 14.89 15.34 294,012 +0.74(+5.05%)
Aug 20, 2002 15.10 15.25 14.48 14.61 204,039 +0.34(+2.41%)
Aug 16, 2002 14.06 14.56 13.80 14.26 141,516 +0.19(+1.33%)
Aug 15, 2002 13.61 14.21 13.61 14.08 300,010 +0.56(+4.15%)
Aug 14, 2002 12.62 13.53 12.39 13.52 464,197 +0.90(+7.09%)
Aug 13, 2002 13.18 13.33 12.60 12.62 348,504 -0.50(-3.82%)
Aug 12, 2002 13.18 13.32 12.94 13.12 270,527 +0.18(+1.37%)
Aug 07, 2002 13.31 13.42 12.59 12.94 280,490 -0.33(-2.52%)
Aug 06, 2002 12.50 13.62 12.50 13.28 260,666 +0.79(+6.30%)
Aug 05, 2002 12.98 13.04 12.36 12.49 215,324 -0.45(-3.50%)
Aug 02, 2002 13.98 13.98 12.81 12.94 278,457 -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.