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 (%)
Dec 29, 2006 25.37 25.51 24.91 25.01 682,267 -0.35(-1.40%)
Dec 28, 2006 25.34 25.60 25.31 25.37 729,439 +0.02(+0.08%)
Dec 27, 2006 24.97 25.35 24.93 25.35 445,694 +0.39(+1.58%)
Dec 26, 2006 24.94 24.99 24.72 24.95 377,986 +0.02(+0.08%)
Dec 22, 2006 25.19 25.19 24.77 24.94 448,948 -0.26(-1.02%)
Dec 21, 2006 25.37 25.47 25.13 25.19 766,851 -0.20(-0.78%)
Dec 20, 2006 24.49 25.52 24.44 25.39 1,324,885 +0.90(+3.70%)
Dec 19, 2006 24.51 24.56 24.26 24.48 1,094,819 -0.28(-1.11%)
Dec 18, 2006 24.59 24.89 24.50 24.76 765,936 +0.20(+0.80%)
Dec 15, 2006 25.09 25.18 24.53 24.56 1,028,026 -0.48(-1.92%)
Dec 14, 2006 24.98 25.21 24.39 25.04 1,716,189 -0.57(-2.23%)
Dec 13, 2006 25.67 25.75 25.54 25.61 699,753 +0.14(+0.54%)
Dec 12, 2006 25.72 25.82 25.36 25.48 1,245,892 -0.31(-1.22%)
Dec 11, 2006 25.92 25.93 25.39 25.79 891,999 -0.13(-0.49%)
Dec 08, 2006 25.79 26.14 25.67 25.92 916,195 +0.08(+0.30%)
Dec 07, 2006 25.62 25.86 25.39 25.84 1,261,751 +0.34(+1.35%)
Dec 06, 2006 25.19 25.73 24.95 25.50 1,106,307 +0.39(+1.57%)
Dec 05, 2006 24.79 25.19 24.67 25.10 635,095 +0.39(+1.59%)
Dec 04, 2006 24.59 24.77 24.45 24.71 621,167 +0.19(+0.76%)
Dec 01, 2006 24.34 24.91 24.18 24.52 685,723 -0.13(-0.52%)
Nov 30, 2006 24.45 24.69 24.16 24.65 541,360 +0.26(+1.05%)
Nov 29, 2006 24.22 24.44 24.12 24.39 799,180 +0.37(+1.56%)
Nov 28, 2006 23.96 24.09 23.66 24.02 748,958 +0.06(+0.25%)
Nov 27, 2006 24.39 24.65 23.88 23.96 904,402 -0.43(-1.77%)
Nov 24, 2006 24.34 24.43 24.20 24.39 274,899 +0.01(+0.04%)
Nov 22, 2006 24.37 24.44 24.21 24.38 615,677 -0.05(-0.20%)
Nov 21, 2006 24.51 24.57 24.32 24.43 437,256 +0.01(+0.04%)
Nov 20, 2006 24.37 24.46 24.10 24.42 410,620 +0.10(+0.40%)
Nov 17, 2006 24.61 24.74 24.17 24.33 836,999 -0.27(-1.08%)
Nov 16, 2006 24.59 24.94 24.46 24.59 1,611,781 +0.10(+0.40%)
Nov 15, 2006 23.89 24.55 23.77 24.49 1,154,496 +0.72(+3.02%)
Nov 14, 2006 23.37 23.84 23.21 23.77 975,771 +0.40(+1.73%)
Nov 13, 2006 22.75 23.46 22.75 23.37 1,009,218 +0.62(+2.72%)
Nov 10, 2006 22.59 22.78 22.38 22.75 535,260 +0.17(+0.74%)
Nov 09, 2006 22.71 22.93 22.41 22.58 1,114,440 -0.03(-0.13%)
Nov 08, 2006 22.11 22.88 22.09 22.61 898,506 +0.43(+1.95%)
Nov 07, 2006 22.22 22.34 22.04 22.18 732,692 -0.08(-0.35%)
Nov 06, 2006 22.21 22.43 22.12 22.26 917,415 +0.19(+0.85%)
Nov 03, 2006 22.40 22.54 21.65 22.07 1,206,751 -0.21(-0.93%)
Nov 02, 2006 22.15 22.42 22.09 22.28 1,183,267 -0.16(-0.70%)
Nov 01, 2006 23.21 23.31 22.06 22.44 3,922,908 -0.87(-3.71%)
Oct 31, 2006 23.97 24.07 23.15 23.30 1,703,786 -0.51(-2.15%)
Oct 30, 2006 23.86 24.09 23.72 23.81 919,449 -0.15(-0.62%)
Oct 27, 2006 24.40 24.40 23.87 23.96 1,013,183 -0.43(-1.77%)
Oct 26, 2006 24.24 24.41 23.81 24.39 846,352 +0.35(+1.47%)
Oct 25, 2006 24.34 24.49 23.95 24.04 772,849 -0.18(-0.73%)
Oct 24, 2006 24.38 24.60 24.04 24.22 790,132 -0.07(-0.28%)
Oct 23, 2006 24.05 24.33 23.83 24.29 846,962 +0.10(+0.41%)
Oct 20, 2006 24.95 24.96 23.82 24.19 1,925,821 -1.01(-4.02%)
Oct 19, 2006 25.37 25.43 25.08 25.20 757,295 -0.17(-0.66%)
Oct 18, 2006 25.38 25.57 25.23 25.37 810,262 +0.18(+0.70%)
Oct 17, 2006 25.14 25.38 24.98 25.19 794,707 +0.05(+0.20%)
Oct 16, 2006 24.99 25.43 24.96 25.14 911,824 +0.37(+1.51%)
Oct 13, 2006 24.76 24.84 24.62 24.77 519,706 +0.02(+0.08%)
Oct 12, 2006 24.59 24.83 24.27 24.75 1,476,262 +0.19(+0.76%)
Oct 11, 2006 24.34 24.76 24.01 24.56 834,559 +0.07(+0.28%)
Oct 10, 2006 24.51 24.71 24.20 24.49 905,826 -0.02(-0.08%)
Oct 09, 2006 23.97 24.79 23.61 24.51 1,417,501 +0.43(+1.80%)
Oct 06, 2006 23.55 24.30 23.38 24.08 1,005,456 +0.54(+2.30%)
Oct 05, 2006 23.51 23.78 23.15 23.54 1,308,415 -0.05(-0.21%)
Oct 04, 2006 23.08 23.73 22.73 23.59 1,262,768 +0.47(+2.04%)
Oct 03, 2006 22.82 23.46 22.62 23.12 1,336,373 +0.30(+1.34%)
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.