Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.87 37.97 37.01 37.61 1,767,597 -0.07(-0.18%)
Jan 30, 2012 37.17 37.88 36.86 37.68 1,441,576 -0.12(-0.31%)
Jan 27, 2012 37.24 37.87 37.02 37.80 3,301,178 +0.55(+1.48%)
Jan 26, 2012 37.21 37.99 36.64 37.25 7,510,384 +3.05(+8.92%)
Jan 25, 2012 33.15 34.39 32.88 34.20 3,045,329 +0.79(+2.36%)
Jan 24, 2012 33.00 33.87 32.30 33.41 1,903,244 +0.25(+0.74%)
Jan 23, 2012 33.89 34.57 32.72 33.17 2,698,902 -0.75(-2.20%)
Jan 20, 2012 34.04 34.24 32.99 33.92 2,377,222 -0.21(-0.61%)
Jan 19, 2012 34.33 34.83 33.66 34.12 3,191,443 -0.08(-0.23%)
Jan 18, 2012 31.69 34.46 31.69 34.20 6,622,498 +2.88(+9.20%)
Jan 17, 2012 31.24 31.57 30.95 31.32 1,992,044 +0.74(+2.41%)
Jan 13, 2012 30.14 30.83 30.02 30.58 1,160,536 -0.16(-0.51%)
Jan 12, 2012 31.02 31.22 30.17 30.74 1,455,654 -0.02(-0.06%)
Jan 11, 2012 30.65 31.07 30.60 30.76 1,005,669 -0.14(-0.45%)
Jan 10, 2012 29.93 31.68 29.66 30.90 3,498,906 +1.91(+6.58%)
Jan 09, 2012 29.33 29.68 28.94 28.99 1,651,868 -0.16(-0.54%)
Jan 06, 2012 29.36 29.59 28.82 29.14 1,608,200 -0.30(-1.00%)
Jan 05, 2012 28.96 29.52 28.35 29.44 2,012,657 +0.15(+0.50%)
Jan 04, 2012 28.71 29.48 28.04 29.29 3,987,872 +0.23(+0.78%)
Dec 30, 2011 28.85 29.47 28.85 29.07 972,444 -0.04(-0.14%)
Dec 29, 2011 29.07 29.51 28.90 29.11 1,055,365 +0.21(+0.71%)
Dec 28, 2011 29.70 29.80 28.53 28.90 1,545,070 -0.91(-3.07%)
Dec 27, 2011 29.59 29.92 29.20 29.81 1,171,647 +0.08(+0.26%)
Dec 23, 2011 29.54 30.00 29.23 29.74 1,776,608 -0.07(-0.23%)
Dec 21, 2011 29.31 30.08 28.87 29.80 3,885,868 +0.43(+1.47%)
Dec 20, 2011 28.35 29.51 28.24 29.37 3,177,095 +1.52(+5.48%)
Dec 19, 2011 27.90 28.53 27.71 27.85 5,051,266 +0.41(+1.51%)
Dec 16, 2011 26.68 27.54 25.57 27.43 17,515,264 +1.82(+7.10%)
Dec 15, 2011 25.80 26.07 25.36 25.61 1,401,534 +0.29(+1.13%)
Dec 14, 2011 25.54 25.88 25.02 25.33 1,863,424 -0.51(-1.98%)
Dec 13, 2011 27.06 27.40 25.49 25.84 1,302,926 -0.94(-3.53%)
Dec 12, 2011 26.90 26.95 26.18 26.78 1,012,437 -0.55(-2.01%)
Dec 09, 2011 26.75 27.62 26.65 27.34 937,122 +0.63(+2.36%)
Dec 08, 2011 26.90 27.80 26.45 26.71 2,116,187 -0.30(-1.09%)
Dec 07, 2011 26.75 27.20 26.27 27.00 1,349,065 -0.04(-0.15%)
Dec 06, 2011 27.49 27.54 26.56 27.04 1,618,970 -0.50(-1.82%)
Dec 05, 2011 28.08 28.29 27.31 27.54 2,102,457 +0.04(+0.14%)
Dec 02, 2011 27.89 28.29 27.36 27.50 1,620,994 +0.05(+0.18%)
Dec 01, 2011 27.66 28.18 27.36 27.45 2,033,835 -0.23(-0.82%)
Nov 30, 2011 26.26 27.77 26.11 27.68 3,137,273 +2.11(+8.23%)
Nov 29, 2011 25.43 25.71 25.12 25.57 1,566,905 +0.30(+1.21%)
Nov 28, 2011 24.81 25.78 24.67 25.27 1,583,118 +1.49(+6.24%)
Nov 25, 2011 23.74 24.33 23.68 23.78 544,383 -0.13(-0.53%)
Nov 23, 2011 24.29 24.42 23.58 23.91 1,564,902 -0.81(-3.26%)
Nov 22, 2011 24.36 25.22 24.34 24.72 1,169,565 +0.15(+0.60%)
Nov 21, 2011 24.20 24.85 24.14 24.57 1,601,569 -0.41(-1.65%)
Nov 18, 2011 24.89 25.43 24.66 24.98 1,035,499 +0.21(+0.83%)
Nov 17, 2011 26.07 26.27 24.53 24.78 2,540,428 -1.25(-4.80%)
Nov 16, 2011 25.85 26.87 25.77 26.03 1,869,249 -0.20(-0.75%)
Nov 15, 2011 25.64 26.40 25.38 26.22 1,057,165 +0.42(+1.64%)
Nov 14, 2011 25.87 26.14 25.39 25.80 975,334 -0.21(-0.79%)
Nov 11, 2011 25.81 26.16 25.56 26.01 2,087,919 +0.61(+2.40%)
Nov 10, 2011 24.10 25.77 24.00 25.40 3,650,864 +1.85(+7.85%)
Nov 09, 2011 23.94 24.89 23.37 23.55 2,750,312 -1.44(-5.75%)
Nov 08, 2011 24.14 25.06 23.91 24.98 2,145,899 +0.97(+4.06%)
Nov 07, 2011 24.14 24.28 23.33 24.01 1,011,418 -0.19(-0.77%)
Nov 04, 2011 23.86 24.47 23.51 24.20 1,069,320 -0.07(-0.28%)
Nov 03, 2011 23.60 24.40 23.01 24.27 3,249,586 +1.16(+5.02%)
Nov 02, 2011 22.85 23.41 22.58 23.11 1,656,094 +0.80(+3.57%)
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.