Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.04 26.66 25.97 26.09 2,019,812 +0.16(+0.60%)
Jan 28, 2011 27.06 27.13 25.62 25.93 2,588,019 -1.19(-4.40%)
Jan 27, 2011 26.91 27.26 26.61 27.13 1,643,050 +0.33(+1.24%)
Jan 26, 2011 25.71 26.94 25.48 26.80 2,284,265 +1.17(+4.59%)
Jan 25, 2011 25.43 25.89 25.30 25.62 1,534,105 +0.05(+0.19%)
Jan 24, 2011 24.62 25.73 24.62 25.57 1,692,886 +0.80(+3.24%)
Jan 21, 2011 24.68 25.15 24.40 24.77 1,374,298 +0.40(+1.65%)
Jan 20, 2011 24.72 25.33 24.29 24.37 1,701,932 -0.55(-2.20%)
Jan 19, 2011 25.89 26.03 24.70 24.92 2,060,878 -0.97(-3.74%)
Jan 18, 2011 25.72 26.36 25.54 25.89 1,596,113 -0.05(-0.19%)
Jan 14, 2011 25.01 26.01 25.00 25.93 1,804,439 +0.92(+3.68%)
Jan 13, 2011 24.63 25.52 24.50 25.01 2,075,403 +0.43(+1.75%)
Jan 12, 2011 24.90 24.94 24.43 24.58 1,529,093 +0.00(+0.00%)
Jan 11, 2011 24.90 24.95 24.37 24.58 1,677,259 -0.07(-0.28%)
Jan 10, 2011 24.57 24.92 24.24 24.65 1,609,223 -0.07(-0.28%)
Jan 07, 2011 24.15 24.95 24.14 24.72 3,487,440 +0.77(+3.23%)
Jan 06, 2011 24.07 24.46 23.90 23.95 1,919,219 -0.15(-0.61%)
Jan 05, 2011 23.06 24.13 22.99 24.09 1,928,090 +0.90(+3.88%)
Jan 04, 2011 22.63 23.27 22.39 23.19 2,844,326 +0.80(+3.59%)
Jan 03, 2011 22.65 22.75 22.18 22.39 1,593,839 +0.12(+0.53%)
Dec 31, 2010 22.22 22.56 22.19 22.27 623,277 +0.00(+0.00%)
Dec 30, 2010 22.17 22.51 22.13 22.27 580,743 +0.03(+0.13%)
Dec 29, 2010 22.26 22.50 22.08 22.24 821,074 +0.01(+0.04%)
Dec 28, 2010 22.26 22.29 21.90 22.23 897,282 -0.01(-0.04%)
Dec 27, 2010 22.13 22.35 21.89 22.24 553,415 -0.03(-0.13%)
Dec 23, 2010 22.30 22.43 22.01 22.27 822,657 +0.10(+0.44%)
Dec 22, 2010 22.43 22.58 21.85 22.17 1,058,540 -0.18(-0.79%)
Dec 21, 2010 21.21 22.47 21.13 22.35 1,175,547 +0.56(+2.56%)
Dec 20, 2010 21.82 21.90 21.47 21.79 792,676 +0.10(+0.45%)
Dec 17, 2010 22.10 22.10 21.54 21.69 1,300,265 -0.33(-1.51%)
Dec 16, 2010 21.50 22.19 21.41 22.03 1,362,693 +0.54(+2.51%)
Dec 15, 2010 21.99 22.25 21.18 21.49 1,524,373 -0.50(-2.27%)
Dec 14, 2010 22.41 22.63 21.92 21.99 1,277,889 -0.20(-0.88%)
Dec 13, 2010 23.10 23.15 22.10 22.18 1,709,825 -0.83(-3.62%)
Dec 10, 2010 22.73 23.19 22.53 23.02 1,376,992 +0.42(+1.86%)
Dec 09, 2010 22.47 22.91 22.19 22.60 3,016,841 +0.41(+1.85%)
Dec 08, 2010 21.58 22.63 21.40 22.18 2,705,776 +1.03(+4.86%)
Dec 07, 2010 21.54 21.83 21.01 21.16 2,617,060 +0.32(+1.55%)
Dec 06, 2010 20.77 21.33 20.76 20.83 973,801 -0.13(-0.61%)
Dec 03, 2010 20.19 21.08 20.11 20.96 1,235,114 +0.60(+2.93%)
Dec 02, 2010 19.88 20.48 19.83 20.36 1,485,147 +0.57(+2.87%)
Dec 01, 2010 19.72 19.97 19.39 19.80 1,178,831 +0.59(+3.06%)
Nov 30, 2010 19.43 19.67 18.98 19.21 1,197,208 -0.56(-2.82%)
Nov 29, 2010 19.95 20.14 19.43 19.77 902,276 -0.35(-1.75%)
Nov 26, 2010 19.72 20.26 19.64 20.12 367,075 -0.07(-0.34%)
Nov 24, 2010 19.64 20.19 20.19 20.19 1,001,351 +0.76(+3.93%)
Nov 23, 2010 19.12 19.59 19.02 19.42 1,661,435 -0.07(-0.35%)
Nov 22, 2010 19.27 19.55 19.08 19.49 945,102 +0.04(+0.20%)
Nov 19, 2010 19.32 19.65 19.23 19.45 759,623 +0.03(+0.15%)
Nov 18, 2010 19.73 19.85 19.41 19.42 1,359,115 +0.24(+1.28%)
Nov 17, 2010 18.65 19.35 18.65 19.18 1,582,799 +0.52(+2.78%)
Nov 16, 2010 19.39 19.39 18.45 18.66 2,299,163 -0.70(-3.64%)
Nov 15, 2010 19.47 20.02 19.34 19.36 1,994,820 +0.14(+0.71%)
Nov 12, 2010 19.61 20.09 18.84 19.23 3,162,203 -0.57(-2.87%)
Nov 11, 2010 19.53 19.91 19.17 19.80 1,684,742 -0.16(-0.78%)
Nov 10, 2010 19.71 19.97 19.30 19.95 913,874 +0.20(+0.99%)
Nov 09, 2010 20.06 20.31 19.58 19.76 1,339,399 -0.16(-0.79%)
Nov 08, 2010 19.46 19.95 19.39 19.91 970,153 +0.27(+1.40%)
Nov 05, 2010 19.63 19.87 19.38 19.64 1,315,680 +0.06(+0.33%)
Nov 04, 2010 19.29 19.71 19.16 19.58 1,468,813 +0.62(+3.28%)
Nov 03, 2010 18.99 19.14 18.67 18.95 1,209,746 -0.01(-0.05%)
Nov 02, 2010 18.87 19.14 18.70 18.96 1,418,187 +0.42(+2.27%)
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.