Skip to main content

United Rentals (NY: URI )

719.23 -0.92 (-0.13%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.30 32.31 31.88 32.07 702,498 -0.24(-0.73%)
Feb 27, 2006 32.36 32.49 32.12 32.30 834,559 -0.06(-0.18%)
Feb 24, 2006 31.48 32.95 31.48 32.36 1,008,913 +1.45(+4.68%)
Feb 23, 2006 31.12 31.36 30.78 30.92 412,349 -0.20(-0.63%)
Feb 22, 2006 31.08 31.33 30.85 31.11 426,175 +0.14(+0.44%)
Feb 21, 2006 30.99 31.14 30.79 30.97 442,848 +0.10(+0.32%)
Feb 17, 2006 30.94 31.11 30.38 30.88 331,526 +0.10(+0.32%)
Feb 16, 2006 30.59 30.92 30.56 30.78 560,575 +0.25(+0.81%)
Feb 15, 2006 30.14 30.78 30.00 30.53 763,903 +0.45(+1.50%)
Feb 14, 2006 29.31 30.13 29.15 30.08 1,029,449 +0.82(+2.79%)
Feb 13, 2006 29.46 29.46 29.08 29.26 368,328 -0.20(-0.67%)
Feb 10, 2006 29.45 29.53 28.81 29.46 677,285 +0.06(+0.20%)
Feb 09, 2006 29.46 29.60 29.36 29.40 586,296 -0.02(-0.07%)
Feb 08, 2006 29.03 29.42 28.61 29.42 499,983 +0.62(+2.15%)
Feb 07, 2006 29.41 29.45 28.64 28.80 854,994 -0.36(-1.25%)
Feb 06, 2006 29.46 29.46 29.01 29.16 457,488 -0.20(-0.67%)
Feb 03, 2006 29.28 29.57 29.12 29.36 429,327 -0.12(-0.40%)
Feb 02, 2006 29.31 29.86 29.18 29.48 1,250,162 +0.26(+0.88%)
Feb 01, 2006 28.83 29.40 28.71 29.22 1,506,762 +0.39(+1.36%)
Jan 31, 2006 28.76 28.99 28.53 28.83 1,216,206 +0.08(+0.27%)
Jan 30, 2006 28.38 28.82 28.03 28.75 1,512,048 +0.19(+0.65%)
Jan 27, 2006 28.34 28.62 27.99 28.56 2,699,687 +0.24(+0.83%)
Jan 26, 2006 25.62 28.46 25.62 28.33 3,866,790 +3.44(+13.83%)
Jan 25, 2006 24.70 24.94 24.59 24.89 457,284 +0.20(+0.80%)
Jan 24, 2006 24.73 24.79 24.41 24.69 782,609 -0.01(-0.04%)
Jan 23, 2006 24.64 24.89 24.54 24.70 672,202 +0.11(+0.44%)
Jan 20, 2006 25.34 25.34 24.32 24.59 1,133,451 -0.63(-2.50%)
Jan 19, 2006 24.52 25.45 24.50 25.22 973,331 +0.73(+2.97%)
Jan 18, 2006 24.48 24.59 24.39 24.49 645,769 -0.05(-0.20%)
Jan 17, 2006 24.54 24.58 24.22 24.54 498,356 -0.07(-0.28%)
Jan 13, 2006 24.64 24.77 24.46 24.61 715,002 +0.02(+0.08%)
Jan 12, 2006 24.54 24.70 24.41 24.59 766,444 +0.06(+0.24%)
Jan 11, 2006 24.59 24.61 24.33 24.53 732,794 -0.04(-0.16%)
Jan 10, 2006 23.73 24.59 23.59 24.57 955,031 +0.86(+3.61%)
Jan 09, 2006 23.45 23.80 23.36 23.72 680,742 +0.30(+1.30%)
Jan 06, 2006 23.60 23.60 23.19 23.41 402,386 -0.04(-0.17%)
Jan 05, 2006 23.28 23.51 23.18 23.45 765,021 +0.10(+0.42%)
Jan 04, 2006 23.42 23.55 23.14 23.35 633,468 -0.08(-0.34%)
Jan 03, 2006 23.20 23.48 22.69 23.43 740,317 +0.42(+1.84%)
Dec 30, 2005 23.40 23.40 22.78 23.01 634,993 -0.38(-1.64%)
Dec 29, 2005 23.48 23.61 23.39 23.39 357,755 -0.19(-0.79%)
Dec 28, 2005 23.49 23.66 23.35 23.58 378,495 +0.11(+0.46%)
Dec 27, 2005 23.55 23.71 23.26 23.47 521,841 -0.08(-0.33%)
Dec 23, 2005 23.61 23.71 23.53 23.55 625,640 -0.02(-0.08%)
Dec 22, 2005 23.64 23.80 23.29 23.57 963,774 -0.05(-0.21%)
Dec 21, 2005 23.46 23.96 23.42 23.62 592,701 +0.25(+1.05%)
Dec 20, 2005 23.27 23.58 23.03 23.37 506,083 +0.17(+0.72%)
Dec 19, 2005 23.61 23.61 23.17 23.20 456,776 -0.44(-1.87%)
Dec 16, 2005 23.80 23.90 23.46 23.65 1,010,743 -0.05(-0.21%)
Dec 15, 2005 23.66 23.75 23.55 23.70 627,978 +0.05(+0.21%)
Dec 14, 2005 23.67 23.73 23.52 23.65 539,225 +0.04(+0.17%)
Dec 13, 2005 23.97 24.03 23.57 23.61 776,611 -0.41(-1.72%)
Dec 12, 2005 23.71 24.22 23.63 24.02 799,079 +0.38(+1.62%)
Dec 09, 2005 23.60 23.80 23.21 23.64 493,477 +0.03(+0.12%)
Dec 08, 2005 23.38 23.81 23.16 23.61 724,864 +0.30(+1.27%)
Dec 07, 2005 23.21 23.70 23.09 23.31 1,095,734 +0.05(+0.21%)
Dec 06, 2005 21.60 23.91 21.55 23.26 2,975,095 +1.69(+7.84%)
Dec 05, 2005 21.34 21.60 21.08 21.57 973,229 +0.30(+1.39%)
Dec 02, 2005 21.52 21.64 21.10 21.28 507,405 -0.22(-1.01%)
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.