Skip to main content

United Rentals (NY: URI )

241.07 -6.92 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.300 8.430 8.010 8.010 1,727,023 -0.32(-3.84%)
Jan 28, 2010 8.340 8.440 8.180 8.330 2,354,252 -0.01(-0.12%)
Jan 27, 2010 8.490 8.506 8.260 8.340 2,403,841 -0.16(-1.88%)
Jan 26, 2010 8.590 8.770 8.430 8.500 1,005,844 -0.12(-1.39%)
Jan 25, 2010 8.560 8.750 8.360 8.620 3,592,059 +0.13(+1.53%)
Jan 22, 2010 8.730 8.870 8.450 8.490 4,160,796 -0.31(-3.52%)
Jan 21, 2010 9.280 9.280 8.730 8.800 2,489,307 -0.45(-4.86%)
Jan 20, 2010 9.200 9.280 9.000 9.250 1,465,620 -0.03(-0.32%)
Jan 19, 2010 9.190 9.325 9.100 9.280 1,929,294 +0.14(+1.53%)
Jan 15, 2010 9.030 9.140 9.140 9.140 1,683,000 +0.16(+1.78%)
Jan 14, 2010 8.970 9.000 8.870 8.980 1,101,941 +0.02(+0.22%)
Jan 13, 2010 9.160 9.210 8.850 8.960 3,644,412 -0.18(-1.97%)
Jan 12, 2010 9.300 9.320 8.965 9.140 1,666,540 -0.16(-1.72%)
Jan 11, 2010 9.610 9.650 9.290 9.300 1,570,755 -0.28(-2.92%)
Jan 08, 2010 9.780 9.850 9.520 9.580 1,398,951 -0.22(-2.24%)
Jan 07, 2010 9.870 9.980 9.730 9.800 2,052,705 -0.13(-1.31%)
Jan 06, 2010 9.900 9.970 9.690 9.930 1,072,862 +0.00(+0.00%)
Jan 05, 2010 10.04 10.04 9.800 9.930 1,459,200 -0.11(-1.10%)
Jan 04, 2010 9.920 10.13 9.790 10.04 1,692,409 +0.23(+2.34%)
Dec 31, 2009 9.990 9.810 9.810 9.810 779,800 -0.18(-1.80%)
Dec 30, 2009 9.920 10.05 9.730 9.990 893,655 -0.07(-0.70%)
Dec 29, 2009 10.15 10.21 10.03 10.06 508,849 -0.08(-0.79%)
Dec 28, 2009 10.32 10.37 10.02 10.14 520,063 -0.12(-1.17%)
Dec 24, 2009 10.19 10.32 10.13 10.26 334,784 +0.03(+0.29%)
Dec 23, 2009 10.15 10.29 9.960 10.23 617,568 +0.04(+0.39%)
Dec 22, 2009 10.06 10.23 10.01 10.19 715,020 +0.24(+2.41%)
Dec 21, 2009 9.940 10.04 9.820 9.950 670,592 +0.17(+1.74%)
Dec 18, 2009 9.830 9.830 9.540 9.780 1,289,533 +0.10(+1.03%)
Dec 17, 2009 9.820 9.990 9.565 9.680 648,827 -0.28(-2.81%)
Dec 16, 2009 10.11 10.18 9.835 9.960 825,428 +0.01(+0.10%)
Dec 15, 2009 9.900 10.16 9.860 9.950 595,920 -0.02(-0.20%)
Dec 14, 2009 10.01 10.14 9.900 9.970 360,420 -0.05(-0.50%)
Dec 11, 2009 9.860 10.11 9.830 10.02 960,402 +0.28(+2.87%)
Dec 10, 2009 9.880 9.980 9.620 9.740 732,560 -0.06(-0.61%)
Dec 09, 2009 9.810 9.840 9.330 9.800 778,717 +0.00(+0.00%)
Dec 08, 2009 9.810 9.940 9.590 9.800 873,300 -0.17(-1.71%)
Dec 07, 2009 9.520 10.04 9.490 9.970 1,373,451 +0.48(+5.06%)
Dec 04, 2009 9.670 9.800 9.320 9.490 1,256,300 +0.09(+0.96%)
Dec 03, 2009 9.420 9.750 9.290 9.400 929,775 +0.07(+0.75%)
Dec 02, 2009 9.210 9.600 9.210 9.330 964,915 +0.10(+1.08%)
Dec 01, 2009 9.350 9.480 9.120 9.230 706,388 +0.01(+0.11%)
Nov 30, 2009 9.150 9.280 8.900 9.220 767,553 +0.03(+0.33%)
Nov 27, 2009 9.290 9.480 9.050 9.190 351,954 -0.41(-4.27%)
Nov 25, 2009 9.130 9.670 9.120 9.600 975,057 +0.35(+3.78%)
Nov 24, 2009 9.490 9.500 8.850 9.250 2,793,236 -0.27(-2.84%)
Nov 23, 2009 9.700 9.870 9.450 9.520 1,532,286 -0.12(-1.24%)
Nov 20, 2009 9.440 9.770 9.080 9.640 2,178,546 +0.10(+1.05%)
Nov 19, 2009 9.580 9.650 9.260 9.540 1,697,293 -0.05(-0.52%)
Nov 18, 2009 9.400 9.790 9.250 9.590 1,421,800 +0.24(+2.57%)
Nov 17, 2009 9.300 9.480 9.100 9.350 722,063 +0.05(+0.54%)
Nov 16, 2009 9.570 9.730 9.200 9.300 2,319,634 +0.38(+4.26%)
Nov 13, 2009 8.700 9.020 8.660 8.920 1,666,210 +0.23(+2.65%)
Nov 12, 2009 8.680 8.830 8.610 8.690 3,863,241 -0.02(-0.23%)
Nov 11, 2009 8.800 8.890 8.620 8.710 6,629,570 -0.18(-2.02%)
Nov 10, 2009 8.990 9.260 8.760 8.890 3,452,179 -0.98(-9.93%)
Nov 09, 2009 9.800 10.08 9.720 9.870 531,463 +0.17(+1.75%)
Nov 06, 2009 9.530 9.850 9.474 9.700 352,341 +0.31(+3.30%)
Nov 05, 2009 9.350 9.780 9.290 9.390 438,209 +0.12(+1.29%)
Nov 04, 2009 9.540 9.650 9.260 9.270 491,778 -0.15(-1.59%)
Nov 03, 2009 9.070 9.440 9.040 9.420 741,752 +0.30(+3.29%)
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.