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 (%)
Apr 30, 2009 5.882 6.138 5.607 5.961 2,237,715 -0.35(-5.61%)
Apr 29, 2009 6.020 6.482 5.912 6.315 1,615,794 +0.30(+5.07%)
Apr 28, 2009 5.843 6.167 5.715 6.010 1,233,087 +0.10(+1.66%)
Apr 27, 2009 5.921 6.040 5.784 5.912 1,171,429 -0.06(-0.99%)
Apr 24, 2009 5.656 6.138 5.597 5.971 1,237,836 +0.35(+6.30%)
Apr 23, 2009 5.607 5.720 5.430 5.617 1,439,795 +0.14(+2.51%)
Apr 22, 2009 5.007 5.548 4.938 5.479 1,147,595 +0.43(+8.58%)
Apr 21, 2009 4.889 5.203 4.849 5.046 850,639 +0.13(+2.60%)
Apr 20, 2009 5.253 5.253 4.761 4.918 1,118,851 -0.46(-8.59%)
Apr 17, 2009 5.115 5.449 5.115 5.380 849,253 +0.29(+5.60%)
Apr 16, 2009 4.967 5.184 4.879 5.095 1,079,425 +0.20(+4.02%)
Apr 15, 2009 4.938 5.056 4.761 4.898 657,137 -0.07(-1.39%)
Apr 14, 2009 4.790 5.303 4.703 4.967 1,550,971 +0.15(+3.06%)
Apr 13, 2009 4.515 4.869 4.387 4.820 1,190,623 +0.22(+4.70%)
Apr 09, 2009 4.505 4.603 4.180 4.603 1,120,294 +0.48(+11.69%)
Apr 08, 2009 3.994 4.298 3.994 4.121 640,280 +0.13(+3.20%)
Apr 07, 2009 4.220 4.259 3.994 3.994 1,130,057 -0.30(-6.88%)
Apr 06, 2009 4.544 4.544 4.239 4.289 914,054 -0.23(-5.01%)
Apr 03, 2009 4.623 4.623 4.289 4.515 751,882 -0.08(-1.71%)
Apr 02, 2009 4.338 4.820 4.298 4.594 1,835,972 +0.37(+8.86%)
Apr 01, 2009 4.053 4.328 3.925 4.220 1,024,712 +0.08(+1.90%)
Mar 31, 2009 4.210 4.279 3.984 4.141 924,817 +0.02(+0.48%)
Mar 30, 2009 4.525 4.525 4.082 4.121 1,452,976 +0.01(+0.24%)
Mar 26, 2009 3.738 4.112 3.590 4.112 1,262,093 +0.44(+12.06%)
Mar 25, 2009 3.708 3.925 3.462 3.669 1,251,987 -0.03(-0.80%)
Mar 24, 2009 3.866 3.911 3.698 3.698 1,097,079 -0.34(-8.52%)
Mar 23, 2009 3.866 4.043 3.807 4.043 900,573 +0.38(+10.48%)
Mar 20, 2009 3.935 3.974 3.590 3.659 1,054,413 -0.32(-8.15%)
Mar 19, 2009 3.935 4.033 3.905 3.984 1,007,375 +0.11(+2.79%)
Mar 18, 2009 3.630 3.944 3.630 3.876 1,137,898 +0.24(+6.49%)
Mar 17, 2009 3.443 3.689 3.335 3.639 775,906 +0.21(+6.02%)
Mar 16, 2009 3.453 3.571 3.374 3.433 819,736 +0.05(+1.45%)
Mar 13, 2009 3.492 3.531 3.108 3.384 0 -0.08(-2.27%)
Mar 12, 2009 3.128 3.472 2.921 3.462 1,037,049 +0.31(+10.00%)
Mar 11, 2009 3.197 3.246 3.069 3.148 2,107,408 -0.09(-2.74%)
Mar 10, 2009 3.010 3.590 3.010 3.236 2,160,449 +0.26(+8.58%)
Mar 09, 2009 3.118 3.276 2.931 2.980 1,451,283 -0.13(-4.11%)
Mar 06, 2009 3.108 3.266 2.479 3.108 0 -0.04(-1.25%)
Mar 05, 2009 3.108 3.394 3.000 3.148 2,542,294 -0.04(-1.23%)
Mar 04, 2009 3.443 3.620 3.020 3.187 1,806,956 -0.53(-14.29%)
Mar 02, 2009 3.885 3.915 3.698 3.718 892,363 -0.27(-6.67%)
Feb 27, 2009 4.033 4.180 3.748 3.984 0 -0.14(-3.34%)
Feb 26, 2009 4.653 4.653 3.826 4.121 2,110,541 +0.00(+0.00%)
Feb 25, 2009 4.426 4.623 3.944 4.121 850,766 -0.32(-7.30%)
Feb 24, 2009 4.377 4.594 4.377 4.446 777,657 +0.14(+3.20%)
Feb 23, 2009 4.574 4.574 4.259 4.308 824,109 -0.31(-6.81%)
Feb 20, 2009 4.535 4.702 4.367 4.623 575,473 -0.01(-0.21%)
Feb 19, 2009 5.125 5.125 4.623 4.633 628,521 -0.30(-6.18%)
Feb 18, 2009 4.889 4.967 4.633 4.938 669,001 +0.16(+3.29%)
Feb 17, 2009 5.036 5.095 4.780 4.780 574,449 -0.39(-7.60%)
Feb 13, 2009 5.400 5.410 5.164 5.174 492,548 -0.28(-5.05%)
Feb 12, 2009 5.312 5.508 5.144 5.449 873,791 +0.12(+2.21%)
Feb 11, 2009 5.646 5.646 5.233 5.331 1,047,880 +0.29(+5.65%)
Feb 10, 2009 5.577 5.695 4.997 5.046 819,924 -0.57(-10.16%)
Feb 09, 2009 5.764 5.784 5.558 5.617 393,189 -0.19(-3.22%)
Feb 06, 2009 5.459 5.823 5.439 5.803 734,246 +0.37(+6.88%)
Feb 05, 2009 5.272 5.528 5.184 5.430 573,609 +0.11(+2.03%)
Feb 04, 2009 5.361 5.548 5.292 5.321 600,084 -0.02(-0.37%)
Feb 03, 2009 5.095 5.430 4.977 5.341 626,725 +0.15(+2.84%)
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.