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

United Rentals (NY: URI )

676.45 -5.26 (-0.77%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 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 (%)
Jan 29, 2010 8.145 8.272 7.860 7.860 1,759,958 -0.31(-3.84%)
Jan 28, 2010 8.184 8.282 8.027 8.174 2,399,149 -0.01(-0.12%)
Jan 27, 2010 8.331 8.347 8.105 8.184 2,449,684 -0.16(-1.88%)
Jan 26, 2010 8.429 8.606 8.272 8.341 1,025,026 -0.12(-1.39%)
Jan 25, 2010 8.400 8.586 8.204 8.459 3,660,562 +0.13(+1.53%)
Jan 22, 2010 8.567 8.704 8.292 8.331 4,240,145 -0.30(-3.52%)
Jan 21, 2010 9.106 9.106 8.567 8.635 2,536,780 -0.44(-4.86%)
Jan 20, 2010 9.028 9.106 8.832 9.077 1,493,570 -0.03(-0.32%)
Jan 19, 2010 9.018 9.150 8.930 9.106 1,966,087 +0.14(+1.53%)
Jan 15, 2010 8.861 8.969 8.969 8.969 1,715,096 +0.16(+1.78%)
Jan 14, 2010 8.802 8.832 8.704 8.812 1,122,955 +0.02(+0.22%)
Jan 13, 2010 8.989 9.038 8.684 8.792 3,713,913 -0.18(-1.97%)
Jan 12, 2010 9.126 9.146 8.797 8.969 1,698,322 -0.16(-1.72%)
Jan 11, 2010 9.430 9.469 9.116 9.126 1,600,710 -0.27(-2.92%)
Jan 08, 2010 9.597 9.666 9.342 9.401 1,425,630 -0.22(-2.24%)
Jan 07, 2010 9.685 9.793 9.548 9.617 2,091,851 -0.13(-1.31%)
Jan 06, 2010 9.715 9.783 9.509 9.744 1,093,322 +0.00(+0.00%)
Jan 05, 2010 9.852 9.852 9.617 9.744 1,487,028 -0.11(-1.10%)
Jan 04, 2010 9.734 9.940 9.607 9.852 1,724,684 +0.23(+2.34%)
Dec 31, 2009 9.803 9.626 9.626 9.626 794,671 -0.18(-1.80%)
Dec 30, 2009 9.734 9.862 9.548 9.803 910,697 -0.07(-0.70%)
Dec 29, 2009 9.960 10.02 9.842 9.872 518,553 -0.08(-0.79%)
Dec 28, 2009 10.13 10.18 9.832 9.950 529,981 -0.12(-1.17%)
Dec 24, 2009 9.999 10.13 9.940 10.07 341,168 +0.03(+0.29%)
Dec 23, 2009 9.960 10.10 9.774 10.04 629,345 +0.04(+0.39%)
Dec 22, 2009 9.872 10.04 9.823 9.999 728,656 +0.24(+2.41%)
Dec 21, 2009 9.754 9.852 9.636 9.764 683,380 +0.17(+1.74%)
Dec 18, 2009 9.646 9.646 9.361 9.597 1,314,125 +0.10(+1.03%)
Dec 17, 2009 9.636 9.803 9.386 9.499 661,200 -0.27(-2.81%)
Dec 16, 2009 9.921 9.989 9.651 9.774 841,169 +0.01(+0.10%)
Dec 15, 2009 9.715 9.970 9.675 9.764 607,284 -0.02(-0.20%)
Dec 14, 2009 9.825 9.950 9.715 9.783 367,293 -0.05(-0.50%)
Dec 11, 2009 9.675 9.921 9.646 9.832 978,717 +0.27(+2.87%)
Dec 10, 2009 9.695 9.793 9.440 9.558 746,530 -0.06(-0.61%)
Dec 09, 2009 9.626 9.656 9.155 9.617 793,567 +0.00(+0.00%)
Dec 08, 2009 9.626 9.754 9.411 9.617 889,954 -0.17(-1.71%)
Dec 07, 2009 9.342 9.852 9.312 9.783 1,399,643 +0.47(+5.06%)
Dec 04, 2009 9.489 9.617 9.146 9.312 1,280,258 +0.09(+0.96%)
Dec 03, 2009 9.244 9.568 9.116 9.224 947,506 +0.07(+0.75%)
Dec 02, 2009 9.038 9.420 9.038 9.155 983,316 +0.10(+1.08%)
Dec 01, 2009 9.175 9.303 8.949 9.057 719,859 +0.01(+0.11%)
Nov 30, 2009 8.979 9.106 8.733 9.047 782,190 +0.03(+0.33%)
Nov 27, 2009 9.116 9.303 8.881 9.018 358,666 -0.40(-4.27%)
Nov 25, 2009 8.959 9.489 8.949 9.420 993,652 +0.34(+3.78%)
Nov 24, 2009 9.312 9.322 8.684 9.077 2,846,505 -0.26(-2.84%)
Nov 23, 2009 9.518 9.685 9.273 9.342 1,561,507 -0.12(-1.24%)
Nov 20, 2009 9.263 9.587 8.910 9.460 2,220,092 +0.10(+1.05%)
Nov 19, 2009 9.401 9.469 9.087 9.361 1,729,661 -0.05(-0.52%)
Nov 18, 2009 9.224 9.607 9.077 9.411 1,448,914 +0.24(+2.57%)
Nov 17, 2009 9.126 9.303 8.930 9.175 735,833 +0.05(+0.54%)
Nov 16, 2009 9.391 9.548 9.028 9.126 2,363,871 +0.37(+4.26%)
Nov 13, 2009 8.537 8.851 8.498 8.753 1,697,985 +0.23(+2.65%)
Nov 12, 2009 8.518 8.665 8.449 8.527 3,936,916 -0.02(-0.23%)
Nov 11, 2009 8.635 8.724 8.459 8.547 6,756,001 -0.18(-2.02%)
Nov 10, 2009 8.822 9.087 8.596 8.724 3,518,014 -0.96(-9.93%)
Nov 09, 2009 9.617 9.891 9.538 9.685 541,598 +0.17(+1.75%)
Nov 06, 2009 9.352 9.666 9.297 9.518 359,060 +0.30(+3.30%)
Nov 05, 2009 9.175 9.597 9.116 9.214 446,566 +0.12(+1.29%)
Nov 04, 2009 9.361 9.469 9.087 9.097 501,156 -0.15(-1.59%)
Nov 03, 2009 8.900 9.263 8.871 9.244 755,897 +0.29(+3.29%)
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.