Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.59 15.16 14.24 14.60 13,218 +0.05(+0.36%)
Sep 29, 2010 14.50 14.66 14.21 14.55 1,418,275 -0.01(-0.07%)
Sep 28, 2010 14.39 14.58 14.06 14.56 573 +0.17(+1.16%)
Sep 27, 2010 14.31 14.51 14.18 14.39 1,804,643 +0.11(+0.76%)
Sep 24, 2010 14.12 14.29 14.11 14.28 2,226,670 +0.45(+3.27%)
Sep 23, 2010 13.90 14.29 13.69 13.83 2,783 -0.29(-2.02%)
Sep 22, 2010 14.04 14.38 14.01 14.12 1,230,005 -0.03(-0.21%)
Sep 21, 2010 14.26 14.66 14.11 14.14 1,686,174 -0.10(-0.69%)
Sep 20, 2010 13.86 14.28 13.71 14.24 1,277,792 +0.46(+3.35%)
Sep 17, 2010 13.78 14.04 13.49 13.78 1,366,380 +0.06(+0.43%)
Sep 15, 2010 13.68 13.80 13.47 13.72 730,680 -0.02(-0.14%)
Sep 14, 2010 13.51 13.84 13.29 13.74 1,323,175 +0.17(+1.23%)
Sep 13, 2010 13.55 13.82 13.50 13.57 1,586,988 +0.14(+1.02%)
Sep 10, 2010 12.92 13.54 12.88 13.44 1,097,012 +0.54(+4.20%)
Sep 09, 2010 13.13 13.30 12.85 12.90 738,655 +0.05(+0.38%)
Sep 08, 2010 12.45 12.95 12.38 12.85 101 +0.41(+3.32%)
Sep 07, 2010 12.60 12.70 12.39 12.43 1,935 -0.29(-2.24%)
Sep 03, 2010 12.54 12.87 12.49 12.72 1,651,400 +0.53(+4.36%)
Sep 02, 2010 11.72 12.26 11.63 12.19 1,277 +0.45(+3.86%)
Sep 01, 2010 11.29 11.75 11.12 11.73 2,054,272 +0.67(+6.04%)
Aug 31, 2010 11.06 11.24 10.71 11.07 3,049 +0.02(+0.18%)
Aug 30, 2010 11.51 11.58 11.04 11.05 1,045,139 -0.60(-5.15%)
Aug 27, 2010 11.65 11.70 10.86 11.65 964,547 +0.48(+4.32%)
Aug 26, 2010 11.34 11.70 11.08 11.16 1,356 -0.15(-1.30%)
Aug 25, 2010 11.22 11.39 10.93 11.31 1,342 -0.11(-0.95%)
Aug 24, 2010 11.49 11.63 11.14 11.42 5,454 -0.31(-2.68%)
Aug 23, 2010 12.39 12.52 11.70 11.73 1,563,960 -0.47(-3.87%)
Aug 20, 2010 12.48 12.67 12.15 12.21 1,136,747 -0.38(-3.05%)
Aug 19, 2010 12.64 12.67 12.34 12.59 2,029 -0.15(-1.16%)
Aug 18, 2010 12.33 12.87 12.13 12.74 20,961 +0.32(+2.61%)
Aug 17, 2010 12.25 12.68 12.16 12.41 3,236 +0.35(+2.94%)
Aug 16, 2010 11.67 12.15 11.62 12.06 909,522 +0.23(+1.91%)
Aug 13, 2010 11.83 11.97 11.73 11.83 725,637 -0.06(-0.50%)
Aug 12, 2010 11.73 11.92 11.50 11.89 3,472,463 -0.17(-1.39%)
Aug 11, 2010 12.56 12.57 11.96 12.06 1,819,796 -0.93(-7.19%)
Aug 10, 2010 13.24 13.41 12.68 12.99 2,506 -0.51(-3.79%)
Aug 09, 2010 13.35 13.53 13.21 13.51 735,484 +0.26(+1.93%)
Aug 06, 2010 13.25 13.46 12.69 13.25 1,332,248 +0.06(+0.45%)
Aug 05, 2010 13.47 13.47 13.06 13.19 1,334,540 -0.47(-3.46%)
Aug 04, 2010 13.18 13.75 13.17 13.66 1,713,419 +0.48(+3.66%)
Aug 03, 2010 12.98 13.39 12.85 13.18 1,802,409 +0.03(+0.22%)
Aug 02, 2010 13.30 13.48 12.97 13.15 1,402,640 +0.19(+1.44%)
Jul 30, 2010 12.96 13.16 12.52 12.96 1,363,649 +0.07(+0.53%)
Jul 29, 2010 12.76 13.21 12.54 12.90 2,323,050 +0.34(+2.74%)
Jul 28, 2010 12.86 13.01 12.48 12.55 2,390,678 -0.33(-2.60%)
Jul 27, 2010 13.21 13.35 12.65 12.89 1,827,488 -0.12(-0.91%)
Jul 26, 2010 12.57 13.45 12.50 13.00 2,605,843 +0.36(+2.88%)
Jul 23, 2010 12.20 12.69 12.19 12.64 2,518,238 +0.34(+2.80%)
Jul 22, 2010 11.67 12.58 11.67 12.30 4,422,997 +0.64(+5.49%)
Jul 21, 2010 11.73 12.11 11.34 11.66 11,120,944 +1.26(+12.11%)
Jul 20, 2010 9.984 10.44 9.886 10.40 7,319 +0.17(+1.63%)
Jul 19, 2010 10.14 10.23 9.895 10.23 2,427,848 +0.15(+1.46%)
Jul 16, 2010 10.08 10.33 9.964 10.08 2,577,479 -0.31(-3.03%)
Jul 15, 2010 10.25 10.44 9.974 10.40 2,181,993 +0.14(+1.34%)
Jul 14, 2010 9.846 10.29 9.846 10.26 1,972,104 +0.26(+2.56%)
Jul 13, 2010 10.00 10.13 9.556 10.00 5,323 +0.65(+6.94%)
Jul 12, 2010 9.364 9.551 9.118 9.354 954,832 -0.08(-0.83%)
Jul 09, 2010 9.433 9.679 9.059 9.433 2,316,393 +0.48(+5.38%)
Jul 08, 2010 8.951 8.971 8.725 8.951 1,183,793 +0.27(+3.06%)
Jul 07, 2010 8.685 8.779 8.085 8.685 1,580,693 +0.53(+6.51%)
Jul 06, 2010 8.607 8.725 8.066 8.154 1,247 -0.24(-2.81%)
Jul 02, 2010 8.390 8.843 8.292 8.390 1,525,469 -0.31(-3.62%)
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.