Skip to main content

United Rentals (NY: URI )

718.91 -1.24 (-0.17%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.16 26.78 26.10 26.21 2,010,323 +0.16(+0.60%)
Jan 28, 2011 27.19 27.26 25.74 26.06 2,575,860 -1.20(-4.40%)
Jan 27, 2011 27.04 27.38 26.74 27.26 1,635,331 +0.33(+1.24%)
Jan 26, 2011 25.83 27.07 25.60 26.92 2,273,533 +1.18(+4.59%)
Jan 25, 2011 25.55 26.02 25.42 25.74 1,526,897 +0.05(+0.19%)
Jan 24, 2011 24.74 25.85 24.74 25.69 1,684,933 +0.81(+3.24%)
Jan 21, 2011 24.80 25.27 24.51 24.89 1,367,842 +0.40(+1.65%)
Jan 20, 2011 24.84 25.45 24.40 24.48 1,693,936 -0.55(-2.20%)
Jan 19, 2011 26.02 26.15 24.82 25.03 2,051,196 -0.97(-3.74%)
Jan 18, 2011 25.84 26.49 25.66 26.01 1,588,614 -0.05(-0.19%)
Jan 14, 2011 25.13 26.13 25.12 26.06 1,795,961 +0.92(+3.68%)
Jan 13, 2011 24.75 25.64 24.62 25.13 2,065,652 +0.43(+1.75%)
Jan 12, 2011 25.01 25.05 24.54 24.70 1,521,910 +0.00(+0.00%)
Jan 11, 2011 25.01 25.07 24.48 24.70 1,669,379 -0.07(-0.28%)
Jan 10, 2011 24.69 25.03 24.35 24.77 1,601,663 -0.07(-0.28%)
Jan 07, 2011 24.27 25.07 24.26 24.84 3,471,056 +0.78(+3.23%)
Jan 06, 2011 24.19 24.57 24.01 24.06 1,910,202 -0.15(-0.61%)
Jan 05, 2011 23.16 24.25 23.10 24.21 1,919,032 +0.90(+3.88%)
Jan 04, 2011 22.74 23.38 22.50 23.30 2,830,963 +0.81(+3.59%)
Jan 03, 2011 22.76 22.86 22.29 22.50 1,586,351 +0.12(+0.53%)
Dec 31, 2010 22.33 22.66 22.30 22.38 620,349 +0.00(+0.00%)
Dec 30, 2010 22.28 22.61 22.23 22.38 578,014 +0.03(+0.13%)
Dec 29, 2010 22.37 22.61 22.18 22.35 817,216 +0.01(+0.04%)
Dec 28, 2010 22.37 22.39 22.00 22.34 893,067 -0.01(-0.04%)
Dec 27, 2010 22.23 22.46 21.99 22.35 550,815 -0.03(-0.13%)
Dec 23, 2010 22.41 22.54 22.11 22.38 818,792 +0.10(+0.44%)
Dec 22, 2010 22.54 22.68 21.95 22.28 1,053,567 -0.18(-0.79%)
Dec 21, 2010 21.31 22.57 21.23 22.46 1,170,024 +0.56(+2.56%)
Dec 20, 2010 21.93 22.00 21.57 21.90 788,952 +0.10(+0.45%)
Dec 17, 2010 22.20 22.20 21.64 21.80 1,294,156 -0.33(-1.51%)
Dec 16, 2010 21.60 22.30 21.51 22.13 1,356,291 +0.54(+2.51%)
Dec 15, 2010 22.09 22.36 21.28 21.59 1,517,212 -0.50(-2.27%)
Dec 14, 2010 22.52 22.74 22.02 22.09 1,271,885 -0.20(-0.88%)
Dec 13, 2010 23.21 23.26 22.20 22.29 1,701,792 -0.84(-3.62%)
Dec 10, 2010 22.84 23.30 22.63 23.13 1,370,523 +0.42(+1.86%)
Dec 09, 2010 22.57 23.02 22.30 22.70 3,002,668 +0.41(+1.85%)
Dec 08, 2010 21.68 22.74 21.50 22.29 2,693,064 +1.03(+4.86%)
Dec 07, 2010 21.64 21.93 21.11 21.26 2,604,765 +0.32(+1.55%)
Dec 06, 2010 20.87 21.43 20.86 20.93 969,226 -0.13(-0.61%)
Dec 03, 2010 20.28 21.18 20.20 21.06 1,229,311 +0.60(+2.93%)
Dec 02, 2010 19.98 20.58 19.93 20.46 1,478,170 +0.57(+2.87%)
Dec 01, 2010 19.81 20.07 19.49 19.89 1,173,293 +0.59(+3.06%)
Nov 30, 2010 19.53 19.76 19.07 19.30 1,191,584 -0.56(-2.82%)
Nov 29, 2010 20.05 20.23 19.53 19.86 898,037 -0.35(-1.75%)
Nov 26, 2010 19.81 20.35 19.73 20.21 365,350 -0.07(-0.34%)
Nov 24, 2010 19.73 20.28 20.28 20.28 996,646 +0.77(+3.93%)
Nov 23, 2010 19.21 19.68 19.11 19.52 1,653,630 -0.07(-0.35%)
Nov 22, 2010 19.36 19.64 19.17 19.58 940,662 +0.04(+0.20%)
Nov 19, 2010 19.41 19.74 19.32 19.54 756,054 +0.03(+0.15%)
Nov 18, 2010 19.82 19.95 19.51 19.52 1,352,730 +0.25(+1.28%)
Nov 17, 2010 18.74 19.44 18.74 19.27 1,575,362 +0.52(+2.78%)
Nov 16, 2010 19.49 19.49 18.54 18.75 2,288,362 -0.71(-3.64%)
Nov 15, 2010 19.56 20.12 19.43 19.46 1,985,449 +0.14(+0.71%)
Nov 12, 2010 19.70 20.18 18.93 19.32 3,147,347 -0.57(-2.87%)
Nov 11, 2010 19.62 20.01 19.26 19.89 1,676,827 -0.16(-0.79%)
Nov 10, 2010 19.80 20.07 19.39 20.05 909,580 +0.20(+0.99%)
Nov 09, 2010 20.15 20.41 19.67 19.85 1,333,106 -0.16(-0.79%)
Nov 08, 2010 19.55 20.05 19.49 20.01 965,595 +0.28(+1.40%)
Nov 05, 2010 19.72 19.97 19.48 19.73 1,309,499 +0.06(+0.33%)
Nov 04, 2010 19.38 19.80 19.25 19.67 1,461,913 +0.62(+3.28%)
Nov 03, 2010 19.08 19.23 18.76 19.04 1,204,062 -0.01(-0.05%)
Nov 02, 2010 18.95 19.23 18.79 19.05 1,411,524 +0.42(+2.27%)
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.