Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.96 31.31 29.66 31.31 4,121,198 +1.51(+5.06%)
Jun 29, 2006 28.10 29.93 28.05 29.80 1,448,195 +2.00(+7.18%)
Jun 28, 2006 27.89 28.56 27.53 27.80 878,233 +0.21(+0.74%)
Jun 27, 2006 28.91 29.07 27.50 27.60 854,637 -1.23(-4.28%)
Jun 26, 2006 28.68 28.94 28.37 28.83 937,067 +0.17(+0.58%)
Jun 23, 2006 28.05 28.93 27.91 28.67 690,696 +0.49(+1.74%)
Jun 22, 2006 27.95 28.33 27.66 28.18 902,236 +0.04(+0.14%)
Jun 21, 2006 27.39 28.52 27.39 28.14 828,284 +0.82(+3.01%)
Jun 20, 2006 27.42 27.61 27.10 27.31 845,547 -0.11(-0.39%)
Jun 19, 2006 28.15 28.19 27.28 27.42 986,096 -0.56(-1.99%)
Jun 16, 2006 28.09 28.39 27.40 27.98 1,959,425 -0.05(-0.17%)
Jun 15, 2006 26.58 28.24 26.58 28.03 1,559,634 +1.63(+6.16%)
Jun 14, 2006 25.83 26.40 25.50 26.40 1,322,150 +0.58(+2.24%)
Jun 13, 2006 26.33 26.85 25.67 25.83 1,721,839 -0.60(-2.26%)
Jun 12, 2006 28.34 28.53 26.40 26.42 1,938,486 -1.82(-6.45%)
Jun 09, 2006 28.59 29.05 28.03 28.24 827,876 -0.23(-0.79%)
Jun 08, 2006 29.20 29.21 26.74 28.47 2,448,082 -0.82(-2.81%)
Jun 07, 2006 29.66 30.09 29.22 29.29 1,093,450 -0.24(-0.83%)
Jun 06, 2006 31.38 31.49 29.27 29.54 1,533,894 -1.71(-5.48%)
Jun 05, 2006 32.60 32.60 31.23 31.25 696,927 -1.48(-4.52%)
Jun 02, 2006 32.80 33.24 32.51 32.73 1,016,229 +0.25(+0.78%)
Jun 01, 2006 31.90 32.60 31.67 32.47 1,041,867 +0.58(+1.81%)
May 31, 2006 31.95 32.06 31.42 31.90 886,404 +0.32(+1.02%)
May 30, 2006 31.48 31.80 30.94 31.57 927,262 -0.14(-0.43%)
May 26, 2006 31.47 31.95 31.34 31.71 685,793 +0.31(+1.00%)
May 25, 2006 30.55 31.40 30.50 31.40 749,429 +1.00(+3.29%)
May 24, 2006 30.87 31.14 29.62 30.40 1,033,696 -0.37(-1.21%)
May 23, 2006 30.84 31.32 30.59 30.77 868,018 +0.40(+1.32%)
May 22, 2006 30.82 31.09 30.23 30.37 1,066,586 -0.42(-1.37%)
May 19, 2006 30.93 31.08 30.10 30.79 1,000,397 -0.22(-0.69%)
May 18, 2006 31.31 31.78 30.88 31.01 694,782 -0.34(-1.09%)
May 17, 2006 32.47 32.73 31.23 31.35 1,082,112 -1.37(-4.19%)
May 16, 2006 32.85 33.37 32.45 32.72 788,857 -0.03(-0.09%)
May 15, 2006 32.92 33.04 32.42 32.75 1,005,300 -0.37(-1.12%)
May 12, 2006 35.07 35.08 33.09 33.12 1,611,115 -2.01(-5.71%)
May 11, 2006 35.83 35.93 34.72 35.13 1,630,727 -0.88(-2.45%)
May 10, 2006 36.77 36.77 34.41 36.01 2,747,772 -0.77(-2.10%)
May 09, 2006 36.42 37.05 36.17 36.78 1,264,541 +0.65(+1.79%)
May 08, 2006 35.98 36.57 35.88 36.14 949,325 +0.16(+0.44%)
May 05, 2006 35.56 36.13 35.31 35.98 776,702 +0.62(+1.74%)
May 04, 2006 35.39 35.41 34.97 35.36 538,298 +0.04(+0.11%)
May 03, 2006 35.34 35.48 35.05 35.32 546,367 -0.01(-0.03%)
May 02, 2006 34.61 35.42 34.46 35.33 639,318 +0.59(+1.69%)
May 01, 2006 35.07 35.22 34.51 34.75 659,849 -0.18(-0.50%)
Apr 28, 2006 35.03 35.43 34.61 34.92 757,601 -0.12(-0.34%)
Apr 27, 2006 35.47 35.61 34.75 35.04 782,422 -0.43(-1.21%)
Apr 26, 2006 34.35 35.63 34.24 35.47 969,345 +1.20(+3.51%)
Apr 25, 2006 34.10 34.35 33.89 34.27 1,291,200 +0.01(+0.03%)
Apr 24, 2006 34.41 34.61 34.17 34.26 511,945 -0.19(-0.54%)
Apr 21, 2006 34.70 34.83 34.07 34.44 730,226 +0.34(+1.00%)
Apr 20, 2006 34.43 34.75 34.01 34.10 1,021,847 -0.39(-1.14%)
Apr 19, 2006 34.32 34.75 34.04 34.49 637,173 +0.19(+0.54%)
Apr 18, 2006 33.48 34.33 33.48 34.30 1,104,481 +0.87(+2.61%)
Apr 17, 2006 34.17 34.31 33.26 33.43 1,040,948 -0.20(-0.58%)
Apr 13, 2006 33.87 33.86 29.37 33.63 2,011,723 -0.24(-0.72%)
Apr 12, 2006 33.60 33.98 33.45 33.87 607,551 +0.28(+0.85%)
Apr 11, 2006 34.08 34.14 33.42 33.59 992,838 -0.49(-1.44%)
Apr 10, 2006 34.58 34.68 33.87 34.08 589,370 -0.43(-1.25%)
Apr 07, 2006 35.32 35.41 34.27 34.51 637,173 -0.62(-1.76%)
Apr 06, 2006 35.20 35.49 34.80 35.13 581,607 -0.07(-0.19%)
Apr 05, 2006 34.79 35.39 34.78 35.20 738,295 +0.50(+1.44%)
Apr 04, 2006 34.48 34.98 34.46 34.70 1,781,695 -0.30(-0.87%)
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.