Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

712.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2003 10.18 10.18 9.984 10.13 516,554 -0.05(-0.48%)
Apr 29, 2003 9.886 10.31 9.836 10.18 367,922 +0.30(+2.99%)
Apr 28, 2003 9.463 9.984 9.413 9.886 499,678 +0.15(+1.52%)
Apr 25, 2003 10.33 10.35 9.600 9.738 371,378 -0.74(-7.04%)
Apr 24, 2003 10.52 10.65 10.16 10.48 234,233 -0.10(-0.93%)
Apr 23, 2003 10.40 10.61 10.38 10.57 628,385 +0.34(+3.36%)
Apr 22, 2003 10.52 10.52 10.23 10.23 294,927 -0.35(-3.35%)
Apr 21, 2003 10.33 10.58 10.15 10.58 239,317 +0.29(+2.77%)
Apr 17, 2003 10.23 10.50 10.18 10.30 275,611 +0.07(+0.67%)
Apr 16, 2003 10.48 10.58 10.22 10.23 181,470 -0.15(-1.42%)
Apr 15, 2003 9.925 10.51 9.886 10.38 362,533 +0.46(+4.66%)
Apr 14, 2003 9.817 9.935 9.718 9.915 183,706 +0.13(+1.31%)
Apr 11, 2003 9.935 9.935 9.640 9.787 279,271 -0.05(-0.50%)
Apr 10, 2003 9.649 10.08 9.630 9.836 146,192 +0.19(+1.94%)
Apr 09, 2003 9.541 9.836 9.492 9.649 379,613 +0.06(+0.62%)
Apr 08, 2003 9.443 9.640 9.443 9.590 572,876 +0.07(+0.72%)
Apr 07, 2003 9.443 9.738 9.345 9.522 369,040 +0.18(+1.89%)
Apr 04, 2003 9.246 9.413 8.931 9.345 465,519 +0.13(+1.39%)
Apr 03, 2003 9.590 9.708 8.971 9.217 369,446 -0.48(-4.97%)
Apr 02, 2003 9.571 10.01 9.522 9.699 1,171,880 +0.14(+1.44%)
Apr 01, 2003 9.463 9.600 9.246 9.561 192,246 +0.10(+1.04%)
Mar 31, 2003 9.482 9.640 8.990 9.463 327,866 -0.12(-1.23%)
Mar 28, 2003 9.345 9.630 9.246 9.581 387,848 +0.18(+1.88%)
Mar 27, 2003 9.325 9.512 9.246 9.404 748,755 -0.02(-0.21%)
Mar 26, 2003 9.472 9.571 9.345 9.423 161,035 -0.15(-1.54%)
Mar 25, 2003 9.551 9.718 9.305 9.571 412,959 +0.03(+0.31%)
Mar 24, 2003 10.13 10.13 9.394 9.541 593,819 -0.65(-6.37%)
Mar 21, 2003 9.886 10.19 9.640 10.19 670,982 +0.40(+4.12%)
Mar 20, 2003 9.640 9.876 9.345 9.787 282,727 +0.23(+2.37%)
Mar 19, 2003 9.659 9.836 9.541 9.561 256,904 -0.20(-2.02%)
Mar 18, 2003 9.738 9.846 9.492 9.758 284,455 +0.28(+2.90%)
Mar 17, 2003 9.049 9.551 8.892 9.482 304,788 +0.33(+3.66%)
Mar 14, 2003 9.423 9.581 9.010 9.148 306,211 -0.08(-0.85%)
Mar 13, 2003 9.246 9.531 9.059 9.226 322,579 +0.08(+0.86%)
Mar 12, 2003 8.784 9.197 8.784 9.148 588,126 +0.36(+4.14%)
Mar 11, 2003 8.902 9.197 8.676 8.784 410,315 +0.04(+0.45%)
Mar 10, 2003 9.020 9.020 8.548 8.744 357,348 -0.30(-3.37%)
Mar 07, 2003 8.656 9.492 8.656 9.049 530,889 +0.34(+3.95%)
Mar 06, 2003 8.479 9.010 8.459 8.705 678,200 +0.15(+1.72%)
Mar 05, 2003 8.459 8.813 8.420 8.558 356,332 +0.21(+2.47%)
Mar 04, 2003 8.440 8.558 8.351 8.351 319,428 -0.11(-1.28%)
Mar 03, 2003 8.508 8.597 8.410 8.459 495,408 -0.03(-0.35%)
Feb 28, 2003 8.538 8.626 8.420 8.489 852,757 +0.05(+0.58%)
Feb 27, 2003 8.272 8.607 8.164 8.440 527,229 +0.17(+2.02%)
Feb 26, 2003 8.213 8.282 8.125 8.272 473,245 +0.12(+1.45%)
Feb 25, 2003 8.754 8.764 8.154 8.154 519,299 -0.61(-6.96%)
Feb 24, 2003 8.361 9.000 7.869 8.764 426,073 -0.44(-4.81%)
Feb 21, 2003 9.030 9.256 8.902 9.207 156,562 +0.23(+2.52%)
Feb 20, 2003 9.177 9.197 8.843 8.981 184,316 -0.17(-1.83%)
Feb 19, 2003 9.148 9.236 9.059 9.148 143,854 +0.02(+0.22%)
Feb 18, 2003 8.951 9.177 8.951 9.128 343,522 +0.32(+3.69%)
Feb 14, 2003 9.167 9.197 8.804 8.804 254,566 -0.27(-2.93%)
Feb 13, 2003 9.158 9.305 8.794 9.069 291,775 -0.09(-0.97%)
Feb 12, 2003 9.689 9.807 9.148 9.158 230,167 -0.68(-6.90%)
Feb 11, 2003 9.689 9.846 9.541 9.836 195,398 +0.15(+1.52%)
Feb 10, 2003 9.394 9.728 9.148 9.689 400,556 +0.26(+2.71%)
Feb 07, 2003 9.984 10.03 9.433 9.433 222,135 -0.39(-4.00%)
Feb 06, 2003 9.925 10.03 9.689 9.826 208,614 -0.06(-0.60%)
Feb 05, 2003 9.925 10.01 9.738 9.886 267,477 +0.01(+0.10%)
Feb 04, 2003 10.03 10.13 9.738 9.876 293,910 -0.26(-2.52%)
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.