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

United Rentals (NY: URI )

681.14 -31.23 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2009 4.023 4.170 3.739 3.974 0 -0.14(-3.34%)
Feb 26, 2009 4.641 4.641 3.817 4.112 2,115,588 +0.00(+0.00%)
Feb 25, 2009 4.416 4.612 3.935 4.112 852,800 -0.32(-7.30%)
Feb 24, 2009 4.367 4.583 4.367 4.435 779,516 +0.14(+3.20%)
Feb 23, 2009 4.563 4.563 4.249 4.298 826,080 -0.31(-6.81%)
Feb 20, 2009 4.524 4.691 4.357 4.612 576,849 -0.01(-0.21%)
Feb 19, 2009 5.112 5.112 4.612 4.622 630,024 -0.30(-6.18%)
Feb 18, 2009 4.877 4.955 4.622 4.926 670,601 +0.16(+3.29%)
Feb 17, 2009 5.024 5.083 4.769 4.769 575,822 -0.39(-7.60%)
Feb 13, 2009 5.387 5.397 5.152 5.162 493,726 -0.27(-5.05%)
Feb 12, 2009 5.299 5.495 5.132 5.436 875,881 +0.12(+2.21%)
Feb 11, 2009 5.633 5.633 5.220 5.319 1,050,385 +0.28(+5.65%)
Feb 10, 2009 5.564 5.682 4.985 5.034 821,884 -0.57(-10.16%)
Feb 09, 2009 5.750 5.770 5.544 5.603 394,129 -0.19(-3.22%)
Feb 06, 2009 5.446 5.809 5.427 5.790 736,002 +0.37(+6.88%)
Feb 05, 2009 5.260 5.515 5.171 5.417 574,981 +0.11(+2.03%)
Feb 04, 2009 5.348 5.534 5.279 5.309 601,519 -0.02(-0.37%)
Feb 03, 2009 5.083 5.417 4.965 5.328 628,223 +0.15(+2.84%)
Feb 02, 2009 5.377 5.377 5.083 5.181 602,132 -0.29(-5.38%)
Jan 30, 2009 5.819 6.074 5.377 5.476 0 -0.34(-5.90%)
Jan 29, 2009 6.280 6.280 5.750 5.819 698,007 -0.54(-8.49%)
Jan 28, 2009 5.986 6.408 5.839 6.359 874,478 +0.45(+7.64%)
Jan 27, 2009 5.750 5.986 5.662 5.907 402,091 +0.15(+2.56%)
Jan 26, 2009 5.662 6.084 5.564 5.760 495,494 +0.13(+2.26%)
Jan 23, 2009 5.495 5.829 5.122 5.633 661,445 -0.02(-0.35%)
Jan 22, 2009 5.829 5.986 5.554 5.652 741,790 -0.30(-5.11%)
Jan 21, 2009 5.633 5.986 5.544 5.956 790,407 +0.36(+6.49%)
Jan 20, 2009 6.212 6.221 5.534 5.593 1,035,439 -0.70(-11.08%)
Jan 16, 2009 6.526 6.633 5.888 6.290 1,010,141 -0.18(-2.73%)
Jan 15, 2009 6.427 6.555 6.025 6.467 931,196 +0.04(+0.61%)
Jan 14, 2009 6.977 6.977 6.388 6.427 722,777 -0.53(-7.62%)
Jan 13, 2009 7.163 7.291 6.859 6.957 815,470 -0.30(-4.19%)
Jan 12, 2009 7.919 8.066 7.114 7.262 632,414 -0.60(-7.62%)
Jan 09, 2009 8.488 8.508 7.860 7.860 708,371 -0.61(-7.18%)
Jan 08, 2009 8.518 8.522 8.194 8.469 536,151 -0.08(-0.92%)
Jan 07, 2009 8.910 8.998 8.145 8.547 708,755 -0.75(-8.03%)
Jan 06, 2009 8.537 9.312 8.449 9.293 759,418 +0.75(+8.73%)
Jan 05, 2009 8.743 8.851 8.311 8.547 717,756 -0.26(-3.01%)
Jan 02, 2009 9.077 9.322 8.763 8.812 0 -0.14(-1.54%)
Jan 01, 2009 8.606 9.077 8.429 8.949 0 +0.00(+0.00%)
Dec 31, 2008 8.606 9.077 8.429 8.949 629,168 +0.39(+4.59%)
Dec 30, 2008 7.772 8.635 7.772 8.557 661,778 +0.73(+9.27%)
Dec 29, 2008 8.164 8.169 7.654 7.831 498,216 -0.41(-5.00%)
Dec 26, 2008 8.076 8.321 7.939 8.243 522,709 +0.28(+3.58%)
Dec 24, 2008 7.929 8.311 7.733 7.958 375,695 +0.11(+1.37%)
Dec 23, 2008 8.105 8.311 7.733 7.850 816,200 -0.10(-1.23%)
Dec 22, 2008 7.664 8.243 7.527 7.948 599,357 -0.27(-3.34%)
Dec 19, 2008 8.361 8.920 8.047 8.223 1,688,260 +0.02(+0.24%)
Dec 18, 2008 7.703 8.253 7.703 8.204 1,231,870 +0.39(+5.03%)
Dec 17, 2008 6.879 8.037 6.604 7.811 1,685,301 +0.90(+13.07%)
Dec 16, 2008 6.084 6.908 6.084 6.908 806,331 +0.69(+11.04%)
Dec 15, 2008 6.957 6.967 6.035 6.221 1,083,475 -0.63(-9.17%)
Dec 12, 2008 6.476 6.918 6.418 6.849 684,235 +0.17(+2.50%)
Dec 11, 2008 6.820 7.154 6.575 6.683 764,903 -0.19(-2.71%)
Dec 10, 2008 7.016 7.448 6.703 6.869 1,321,355 -0.05(-0.71%)
Dec 09, 2008 6.790 7.448 6.673 6.918 891,395 +0.07(+1.00%)
Dec 08, 2008 6.575 7.105 6.516 6.849 1,221,692 +0.63(+10.09%)
Dec 05, 2008 5.888 6.221 5.584 6.221 1,157,424 +0.25(+4.11%)
Dec 04, 2008 6.967 7.085 5.289 5.976 2,023,791 -1.06(-15.06%)
Dec 03, 2008 6.516 7.036 5.770 7.036 1,510,765 +0.32(+4.82%)
Dec 02, 2008 6.496 7.360 6.290 6.712 991,678 +0.41(+6.54%)
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.