Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 108.90 112.01 108.71 110.86 2,099,600 +2.96(+2.74%)
Jun 29, 2017 107.91 111.80 107.01 107.90 2,468,801 +1.19(+1.12%)
Jun 28, 2017 105.34 107.30 105.07 106.71 1,285,379 +2.66(+2.56%)
Jun 27, 2017 105.04 106.87 104.02 104.05 1,314,168 -0.32(-0.31%)
Jun 26, 2017 103.24 105.43 103.24 104.37 876,721 +1.24(+1.20%)
Jun 23, 2017 102.30 104.02 101.59 103.13 1,606,300 +1.01(+0.99%)
Jun 22, 2017 100.50 102.64 99.64 102.12 1,400,067 +2.16(+2.17%)
Jun 21, 2017 102.55 103.02 98.97 99.96 1,934,337 -2.25(-2.20%)
Jun 20, 2017 104.48 104.48 100.74 102.21 2,127,700 -2.99(-2.84%)
Jun 19, 2017 103.91 105.69 103.66 105.20 1,035,102 +1.72(+1.66%)
Jun 16, 2017 101.96 103.50 101.05 103.48 1,913,566 +1.68(+1.65%)
Jun 15, 2017 102.06 103.94 101.18 101.80 2,176,935 -1.30(-1.26%)
Jun 14, 2017 109.42 109.42 102.37 103.09 3,099,495 -6.74(-6.13%)
Jun 13, 2017 109.53 110.12 107.84 109.83 1,641,744 -0.16(-0.14%)
Jun 12, 2017 108.86 110.66 108.12 109.99 1,978,914 +1.57(+1.45%)
Jun 09, 2017 105.09 108.99 104.86 108.42 2,154,119 +3.62(+3.45%)
Jun 08, 2017 106.31 103.15 104.80 1,263,233 +1.26(+1.22%)
Jun 07, 2017 104.92 105.06 102.87 103.54 1,521,063 -1.04(-1.00%)
Jun 06, 2017 103.33 104.84 101.79 104.58 2,027,020 +0.57(+0.55%)
Jun 05, 2017 106.63 106.63 102.53 104.01 2,903,976 -2.70(-2.53%)
Jun 02, 2017 107.86 107.91 106.39 106.71 1,609,083 -1.46(-1.35%)
Jun 01, 2017 107.79 110.52 107.22 108.17 1,788,523 +1.22(+1.14%)
May 31, 2017 108.54 109.25 104.58 106.95 2,164,833 -1.89(-1.74%)
May 30, 2017 108.92 110.24 108.17 108.84 1,140,797 -0.51(-0.47%)
May 26, 2017 109.18 110.03 108.15 109.35 800,434 -0.23(-0.21%)
May 25, 2017 109.05 112.06 108.45 109.58 1,712,962 +0.58(+0.53%)
May 24, 2017 109.39 111.50 108.47 109.00 1,482,206 -0.48(-0.44%)
May 23, 2017 108.77 109.49 107.47 109.48 1,065,306 +0.69(+0.63%)
May 22, 2017 108.87 109.44 107.40 108.79 1,023,754 +0.49(+0.45%)
May 19, 2017 105.17 108.78 105.16 108.30 1,734,579 +3.54(+3.38%)
May 18, 2017 102.50 105.64 101.05 104.76 2,631,775 +1.38(+1.33%)
May 17, 2017 109.89 108.20 103.01 103.38 2,435,426 -6.51(-5.92%)
May 16, 2017 111.82 112.15 108.81 109.89 1,379,522 -2.08(-1.85%)
May 15, 2017 111.28 112.87 110.81 111.97 1,355,228 +1.64(+1.49%)
May 12, 2017 111.74 111.80 109.42 110.32 1,220,035 -2.23(-1.98%)
May 11, 2017 111.94 113.28 109.56 112.56 1,516,169 +0.20(+0.18%)
May 10, 2017 109.92 113.07 109.54 112.36 1,809,558 +2.49(+2.26%)
May 09, 2017 110.19 110.71 109.25 109.87 1,346,208 +0.02(+0.02%)
May 08, 2017 108.93 110.31 108.87 109.85 2,249,667 +2.67(+2.50%)
May 05, 2017 105.81 107.27 105.10 107.18 1,387,967 +1.57(+1.49%)
May 04, 2017 105.94 106.16 104.00 105.60 1,632,761 -0.33(-0.32%)
May 03, 2017 105.91 106.99 104.86 105.94 1,458,117 -0.91(-0.85%)
May 02, 2017 107.20 107.98 105.86 106.84 1,424,203 -0.26(-0.24%)
May 01, 2017 108.01 108.20 105.31 107.10 1,667,320 -0.77(-0.71%)
Apr 28, 2017 110.11 111.03 107.44 107.86 2,604,950 +0.14(+0.13%)
Apr 27, 2017 111.04 111.54 106.24 107.73 2,845,382 -3.82(-3.42%)
Apr 26, 2017 111.45 112.98 111.32 111.54 1,559,911 +0.10(+0.09%)
Apr 25, 2017 112.48 113.34 110.69 111.45 2,054,891 -0.25(-0.23%)
Apr 24, 2017 111.85 112.91 111.26 111.70 2,632,132 +2.06(+1.88%)
Apr 21, 2017 111.05 111.40 107.04 109.64 3,805,729 -1.75(-1.57%)
Apr 20, 2017 111.88 112.76 108.79 111.39 7,047,031 -6.11(-5.20%)
Apr 19, 2017 118.98 120.58 117.03 117.50 2,882,772 -0.40(-0.34%)
Apr 18, 2017 117.81 118.53 116.00 117.90 1,361,169 -1.07(-0.90%)
Apr 17, 2017 118.05 118.99 117.10 118.97 1,324,608 +1.63(+1.39%)
Apr 13, 2017 119.33 121.19 117.30 117.34 1,346,209 -1.81(-1.52%)
Apr 12, 2017 123.50 124.00 118.84 119.15 1,530,969 -4.72(-3.81%)
Apr 11, 2017 123.93 124.49 121.99 123.87 970,081 -0.03(-0.02%)
Apr 10, 2017 122.33 124.50 121.91 123.90 1,466,284 +2.51(+2.07%)
Apr 07, 2017 121.57 123.38 121.07 121.39 1,285,673 -0.58(-0.48%)
Apr 06, 2017 119.52 122.92 119.22 121.97 1,284,330 +2.89(+2.43%)
Apr 05, 2017 122.95 124.69 118.31 119.08 1,685,128 -2.67(-2.19%)
Apr 04, 2017 121.11 122.85 120.72 121.74 845,377 -0.06(-0.05%)
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.