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 (%)
Dec 31, 2007 18.17 18.33 17.71 18.06 1,720,930 -0.11(-0.60%)
Dec 28, 2007 18.25 18.44 17.98 18.17 1,461,419 -0.06(-0.32%)
Dec 27, 2007 18.84 18.92 18.10 18.23 2,698,382 -0.51(-2.73%)
Dec 26, 2007 18.44 18.88 17.82 18.74 3,432,954 +0.34(+1.87%)
Dec 24, 2007 17.66 18.69 17.56 18.39 5,434,004 +0.78(+4.41%)
Dec 21, 2007 21.59 21.59 17.04 17.62 10,355,660 -3.63(-17.08%)
Dec 20, 2007 22.00 22.11 21.01 21.25 2,397,275 -0.64(-2.92%)
Dec 19, 2007 22.58 22.65 21.19 21.89 2,990,988 -0.79(-3.47%)
Dec 18, 2007 22.61 23.81 22.26 22.67 2,814,186 -1.18(-4.95%)
Dec 17, 2007 24.70 24.84 23.66 23.85 4,854,735 +0.69(+2.97%)
Dec 14, 2007 20.81 23.16 20.80 23.16 4,210,008 +2.35(+11.29%)
Dec 13, 2007 22.15 22.18 20.33 20.81 3,601,271 -1.37(-6.16%)
Dec 12, 2007 23.55 23.93 21.93 22.18 2,954,353 -0.87(-3.76%)
Dec 11, 2007 23.76 23.86 23.01 23.05 781,996 -0.79(-3.30%)
Dec 10, 2007 23.57 25.07 23.37 23.83 2,063,133 +0.29(+1.21%)
Dec 07, 2007 23.28 23.97 23.28 23.55 1,625,536 +0.17(+0.72%)
Dec 06, 2007 22.91 23.50 22.85 23.38 1,049,172 +0.39(+1.71%)
Dec 05, 2007 22.77 23.19 22.76 22.99 1,805,145 +0.34(+1.52%)
Dec 04, 2007 22.74 22.91 22.23 22.64 1,809,009 -0.20(-0.86%)
Dec 03, 2007 22.99 22.99 22.30 22.84 1,157,241 -0.05(-0.21%)
Nov 30, 2007 22.01 23.06 21.98 22.89 3,566,008 +1.01(+4.63%)
Nov 29, 2007 21.24 22.15 20.85 21.88 2,465,835 +0.73(+3.44%)
Nov 28, 2007 20.53 21.23 20.53 21.15 1,286,151 +0.62(+3.02%)
Nov 27, 2007 20.91 21.20 20.42 20.53 1,695,188 -0.32(-1.56%)
Nov 26, 2007 21.92 22.56 20.77 20.85 1,518,329 -1.02(-4.68%)
Nov 23, 2007 22.10 22.12 21.64 21.88 497,238 -0.23(-1.02%)
Nov 21, 2007 21.39 23.02 20.95 22.10 2,869,693 +0.43(+2.00%)
Nov 20, 2007 22.57 22.57 21.45 21.67 2,565,912 -0.46(-2.09%)
Nov 19, 2007 22.85 22.94 21.89 22.13 4,499,662 -0.86(-3.72%)
Nov 16, 2007 22.87 23.10 21.96 22.99 6,897,160 +0.45(+2.01%)
Nov 15, 2007 23.46 24.72 22.04 22.54 20,015,246 -0.58(-2.51%)
Nov 14, 2007 33.81 33.81 21.55 23.12 37,010,352 -10.34(-30.90%)
Nov 13, 2007 33.66 33.74 33.12 33.45 3,702,297 -0.17(-0.50%)
Nov 12, 2007 33.62 33.69 33.60 33.62 1,997,453 +0.01(+0.03%)
Nov 09, 2007 33.40 33.64 33.38 33.61 1,278,323 +0.00(+0.00%)
Nov 08, 2007 33.69 33.77 33.53 33.61 1,574,165 +0.01(+0.03%)
Nov 07, 2007 33.70 33.75 33.49 33.60 3,898,306 -0.15(-0.44%)
Nov 06, 2007 33.70 33.78 33.69 33.75 530,116 +0.08(+0.23%)
Nov 05, 2007 33.68 33.73 33.66 33.67 1,300,271 -0.01(-0.03%)
Nov 02, 2007 33.73 33.73 33.67 33.68 3,097,702 -0.01(-0.03%)
Nov 01, 2007 33.73 33.74 33.67 33.69 5,133,422 +0.06(+0.18%)
Oct 31, 2007 33.59 33.74 33.59 33.63 4,117,595 +0.26(+0.77%)
Oct 30, 2007 33.31 33.51 33.27 33.37 1,953,575 +0.07(+0.21%)
Oct 29, 2007 33.38 33.54 33.27 33.31 695,585 +0.09(+0.27%)
Oct 26, 2007 33.58 33.58 33.22 33.22 643,736 -0.16(-0.47%)
Oct 25, 2007 33.44 33.49 33.17 33.37 866,787 -0.06(-0.18%)
Oct 24, 2007 33.23 33.44 33.18 33.43 832,526 +0.16(+0.47%)
Oct 23, 2007 33.44 33.44 33.20 33.28 634,993 +0.02(+0.06%)
Oct 22, 2007 33.09 33.34 33.09 33.26 970,789 +0.15(+0.45%)
Oct 19, 2007 33.07 33.20 32.76 33.11 2,648,550 +0.05(+0.15%)
Oct 18, 2007 33.20 33.32 33.05 33.06 1,303,434 -0.28(-0.83%)
Oct 17, 2007 33.47 33.47 33.15 33.34 940,900 -0.05(-0.15%)
Oct 16, 2007 33.25 33.51 33.25 33.38 910,807 +0.12(+0.36%)
Oct 15, 2007 33.30 33.32 33.15 33.27 1,084,144 +0.04(+0.12%)
Oct 12, 2007 33.20 33.25 33.11 33.23 554,983 +0.03(+0.09%)
Oct 11, 2007 33.23 33.36 33.20 33.20 2,631,267 +0.00(+0.00%)
Oct 10, 2007 32.80 33.24 32.76 33.20 2,191,570 +0.38(+1.17%)
Oct 09, 2007 32.79 32.81 32.57 32.81 541,970 +0.26(+0.79%)
Oct 08, 2007 32.82 32.83 32.44 32.56 746,010 -0.14(-0.42%)
Oct 05, 2007 32.57 32.93 32.51 32.70 912,536 +0.29(+0.88%)
Oct 04, 2007 31.21 32.70 31.18 32.41 3,725,905 +1.57(+5.10%)
Oct 03, 2007 31.18 31.41 30.76 30.84 1,795,284 -0.45(-1.45%)
Oct 02, 2007 31.43 31.52 30.95 31.29 1,452,575 -0.03(-0.09%)
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.