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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 4.014 4.161 3.730 3.965 0 -0.14(-3.34%)
Feb 26, 2009 4.631 4.631 3.808 4.102 2,120,503 +0.00(+0.00%)
Feb 25, 2009 4.406 4.601 3.926 4.102 854,781 -0.32(-7.30%)
Feb 24, 2009 4.357 4.572 4.357 4.425 781,328 +0.14(+3.20%)
Feb 23, 2009 4.552 4.552 4.239 4.288 827,999 -0.31(-6.81%)
Feb 20, 2009 4.513 4.680 4.347 4.601 578,189 -0.01(-0.21%)
Feb 19, 2009 5.101 5.101 4.601 4.611 631,488 -0.30(-6.18%)
Feb 18, 2009 4.866 4.944 4.611 4.915 672,159 +0.16(+3.29%)
Feb 17, 2009 5.013 5.071 4.758 4.758 577,160 -0.39(-7.60%)
Feb 13, 2009 5.375 5.385 5.140 5.150 494,873 -0.27(-5.05%)
Feb 12, 2009 5.287 5.482 5.120 5.424 877,916 +0.12(+2.21%)
Feb 11, 2009 5.620 5.620 5.208 5.306 1,052,826 +0.28(+5.65%)
Feb 10, 2009 5.551 5.668 4.973 5.022 823,794 -0.57(-10.16%)
Feb 09, 2009 5.737 5.757 5.531 5.590 395,045 -0.19(-3.22%)
Feb 06, 2009 5.434 5.796 5.414 5.776 737,712 +0.37(+6.88%)
Feb 05, 2009 5.247 5.502 5.159 5.404 576,317 +0.11(+2.03%)
Feb 04, 2009 5.336 5.522 5.267 5.296 602,917 -0.02(-0.37%)
Feb 03, 2009 5.071 5.404 4.954 5.316 629,683 +0.15(+2.84%)
Feb 02, 2009 5.365 5.365 5.071 5.169 603,531 -0.29(-5.38%)
Jan 30, 2009 5.806 6.060 5.365 5.463 0 -0.34(-5.90%)
Jan 29, 2009 6.266 6.266 5.737 5.806 699,629 -0.54(-8.49%)
Jan 28, 2009 5.972 6.393 5.825 6.344 876,510 +0.45(+7.64%)
Jan 27, 2009 5.737 5.972 5.649 5.894 403,026 +0.15(+2.56%)
Jan 26, 2009 5.649 6.070 5.551 5.747 496,646 +0.13(+2.26%)
Jan 23, 2009 5.482 5.815 5.110 5.620 662,982 -0.02(-0.35%)
Jan 22, 2009 5.815 5.972 5.541 5.639 743,514 -0.30(-5.11%)
Jan 21, 2009 5.620 5.972 5.531 5.943 792,244 +0.36(+6.49%)
Jan 20, 2009 6.197 6.207 5.522 5.580 1,037,845 -0.70(-11.08%)
Jan 16, 2009 6.510 6.618 5.874 6.275 1,012,488 -0.18(-2.73%)
Jan 15, 2009 6.413 6.540 6.011 6.452 933,360 +0.04(+0.61%)
Jan 14, 2009 6.961 6.961 6.373 6.413 724,456 -0.53(-7.62%)
Jan 13, 2009 7.147 7.274 6.843 6.941 817,365 -0.30(-4.19%)
Jan 12, 2009 7.901 8.047 7.098 7.245 633,884 -0.60(-7.62%)
Jan 09, 2009 8.468 8.488 7.842 7.842 710,017 -0.61(-7.18%)
Jan 08, 2009 8.498 8.502 8.175 8.449 537,397 -0.08(-0.92%)
Jan 07, 2009 8.889 8.978 8.126 8.527 710,402 -0.74(-8.03%)
Jan 06, 2009 8.517 9.291 8.429 9.271 761,183 +0.74(+8.73%)
Jan 05, 2009 8.723 8.831 8.292 8.527 719,423 -0.26(-3.01%)
Jan 02, 2009 9.056 9.301 8.743 8.792 0 -0.14(-1.54%)
Jan 01, 2009 8.586 9.056 8.410 8.929 0 +0.00(+0.00%)
Dec 31, 2008 8.586 9.056 8.410 8.929 630,630 +0.39(+4.59%)
Dec 30, 2008 7.754 8.615 7.754 8.537 663,316 +0.72(+9.27%)
Dec 29, 2008 8.145 8.150 7.636 7.813 499,374 -0.41(-5.00%)
Dec 26, 2008 8.057 8.302 7.920 8.224 523,924 +0.28(+3.58%)
Dec 24, 2008 7.910 8.292 7.715 7.940 376,568 +0.11(+1.37%)
Dec 23, 2008 8.087 8.292 7.715 7.832 818,096 -0.10(-1.23%)
Dec 22, 2008 7.646 8.224 7.510 7.930 600,750 -0.27(-3.34%)
Dec 19, 2008 8.341 8.899 8.028 8.204 1,692,183 +0.02(+0.24%)
Dec 18, 2008 7.685 8.233 7.685 8.185 1,234,732 +0.39(+5.03%)
Dec 17, 2008 6.863 8.018 6.589 7.793 1,689,217 +0.90(+13.07%)
Dec 16, 2008 6.070 6.892 6.070 6.892 808,205 +0.69(+11.04%)
Dec 15, 2008 6.941 6.951 6.021 6.207 1,085,992 -0.63(-9.17%)
Dec 12, 2008 6.461 6.902 6.403 6.833 685,825 +0.17(+2.50%)
Dec 11, 2008 6.804 7.137 6.559 6.667 766,680 -0.19(-2.71%)
Dec 10, 2008 7.000 7.431 6.688 6.853 1,324,426 -0.05(-0.71%)
Dec 09, 2008 6.775 7.431 6.657 6.902 893,466 +0.07(+1.00%)
Dec 08, 2008 6.559 7.088 6.501 6.833 1,224,531 +0.63(+10.09%)
Dec 05, 2008 5.874 6.207 5.571 6.207 1,160,114 +0.24(+4.11%)
Dec 04, 2008 6.951 7.068 5.277 5.962 2,028,493 -1.06(-15.06%)
Dec 03, 2008 6.501 7.020 5.757 7.020 1,514,275 +0.32(+4.82%)
Dec 02, 2008 6.481 7.343 6.275 6.696 993,982 +0.41(+6.54%)
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.