Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.60 17.65 17.37 17.51 498,053 -0.11(-0.61%)
Jun 29, 2004 17.50 17.77 17.42 17.62 406,634 +0.21(+1.18%)
Jun 28, 2004 17.31 17.60 17.13 17.42 605,917 +0.09(+0.51%)
Jun 25, 2004 16.89 17.33 16.81 17.33 1,150,548 +0.54(+3.21%)
Jun 24, 2004 17.13 17.13 16.69 16.79 641,463 -0.15(-0.87%)
Jun 23, 2004 16.84 17.01 16.56 16.94 254,236 +0.14(+0.82%)
Jun 22, 2004 16.86 16.96 16.63 16.80 431,455 +0.04(+0.23%)
Jun 21, 2004 16.56 16.84 16.41 16.76 457,604 +0.20(+1.18%)
Jun 18, 2004 16.62 16.73 16.42 16.56 369,454 -0.06(-0.35%)
Jun 17, 2004 16.56 16.73 16.25 16.62 322,774 +0.23(+1.37%)
Jun 16, 2004 16.72 16.79 16.35 16.40 499,789 -0.13(-0.77%)
Jun 15, 2004 16.54 16.74 16.32 16.53 536,255 +0.09(+0.54%)
Jun 14, 2004 16.54 16.58 16.33 16.44 555,866 -0.20(-1.18%)
Jun 10, 2004 16.34 16.66 16.20 16.63 763,831 +0.49(+3.03%)
Jun 09, 2004 17.02 17.05 16.09 16.14 793,555 -0.88(-5.18%)
Jun 08, 2004 16.73 17.18 16.64 17.02 313,479 +0.31(+1.87%)
Jun 07, 2004 16.67 16.72 16.42 16.71 382,222 +0.22(+1.31%)
Jun 04, 2004 16.53 16.80 16.27 16.50 297,340 +0.24(+1.51%)
Jun 03, 2004 16.72 16.72 16.25 16.25 260,569 -0.47(-2.81%)
Jun 02, 2004 17.03 17.13 16.69 16.72 406,430 -0.07(-0.41%)
Jun 01, 2004 16.52 16.83 16.45 16.79 424,714 +0.05(+0.29%)
May 28, 2004 16.56 16.74 16.35 16.74 337,994 +0.07(+0.41%)
May 27, 2004 16.23 16.73 16.15 16.67 646,775 +0.43(+2.65%)
May 26, 2004 16.06 16.25 15.81 16.24 200,508 +0.19(+1.16%)
May 25, 2004 15.86 16.16 15.69 16.06 542,179 +0.13(+0.80%)
May 24, 2004 15.71 16.04 15.57 15.93 538,196 +0.37(+2.39%)
May 21, 2004 15.76 15.97 15.51 15.56 375,072 -0.12(-0.75%)
May 20, 2004 15.82 15.94 15.29 15.67 530,841 -0.17(-1.05%)
May 19, 2004 16.01 16.29 15.71 15.84 589,370 +0.13(+0.81%)
May 18, 2004 15.69 15.81 15.37 15.71 663,015 +0.02(+0.12%)
May 17, 2004 15.62 16.03 15.40 15.69 508,472 -0.05(-0.31%)
May 14, 2004 16.15 16.25 15.74 15.74 660,360 -0.39(-2.43%)
May 13, 2004 16.15 16.29 15.91 16.13 597,950 -0.23(-1.38%)
May 12, 2004 16.54 16.54 15.75 16.36 1,107,341 -0.28(-1.71%)
May 11, 2004 16.63 16.84 16.36 16.64 835,945 +0.00(+0.00%)
May 10, 2004 16.87 16.94 16.40 16.64 653,822 -0.29(-1.73%)
May 07, 2004 17.34 17.42 16.70 16.94 740,951 -0.50(-2.86%)
May 06, 2004 17.43 17.62 16.99 17.44 508,676 -0.21(-1.17%)
May 05, 2004 17.53 17.74 17.31 17.64 756,375 +0.12(+0.67%)
May 04, 2004 17.35 17.89 16.88 17.52 746,978 +0.16(+0.90%)
May 03, 2004 16.84 17.55 16.76 17.37 932,062 +0.53(+3.14%)
Apr 30, 2004 17.38 17.38 16.83 16.84 874,760 -0.54(-3.10%)
Apr 29, 2004 17.72 17.92 16.80 17.38 1,614,281 -0.34(-1.93%)
Apr 28, 2004 18.18 18.18 17.62 17.72 513,579 -0.49(-2.69%)
Apr 27, 2004 18.55 18.56 17.94 18.21 1,105,707 -0.34(-1.85%)
Apr 26, 2004 18.88 18.93 18.34 18.55 1,115,104 -0.31(-1.66%)
Apr 23, 2004 19.16 19.25 18.65 18.87 1,075,983 -0.59(-3.02%)
Apr 22, 2004 16.74 19.52 16.74 19.45 2,325,611 +2.96(+17.92%)
Apr 21, 2004 16.55 16.56 16.10 16.50 723,689 +0.09(+0.54%)
Apr 20, 2004 16.59 16.79 16.41 16.41 730,533 -0.09(-0.53%)
Apr 19, 2004 16.84 16.84 16.40 16.50 821,134 -0.34(-2.04%)
Apr 16, 2004 16.62 16.94 16.36 16.84 601,627 +0.22(+1.30%)
Apr 15, 2004 16.89 17.02 16.38 16.62 427,267 -0.13(-0.76%)
Apr 14, 2004 16.96 17.02 16.63 16.75 415,010 -0.21(-1.21%)
Apr 13, 2004 17.44 17.48 16.90 16.96 296,625 -0.33(-1.92%)
Apr 12, 2004 16.93 17.38 16.92 17.29 767,917 +0.36(+2.14%)
Apr 08, 2004 17.60 17.60 16.86 16.93 454,948 -0.43(-2.48%)
Apr 07, 2004 17.49 17.53 17.14 17.36 367,922 +0.02(+0.11%)
Apr 06, 2004 17.59 17.78 17.30 17.34 585,182 -0.24(-1.39%)
Apr 05, 2004 17.64 17.87 17.35 17.58 806,528 -1.04(-5.57%)
Apr 02, 2004 18.06 18.84 18.06 18.62 775,884 +0.80(+4.51%)
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.