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 (%)
Apr 30, 2013 51.24 52.23 50.57 51.75 1,991,044 +0.20(+0.38%)
Apr 29, 2013 51.64 52.27 51.28 51.55 1,213,411 +0.04(+0.08%)
Apr 26, 2013 50.84 51.52 50.57 51.51 1,154,927 +0.35(+0.69%)
Apr 25, 2013 50.03 51.39 49.35 51.16 2,112,149 +1.39(+2.79%)
Apr 24, 2013 50.06 50.21 48.88 49.77 2,489,404 -0.10(-0.20%)
Apr 23, 2013 51.25 51.40 49.27 49.87 2,010,716 -0.84(-1.65%)
Apr 22, 2013 51.07 51.08 49.44 50.71 1,896,357 -0.14(-0.27%)
Apr 19, 2013 50.13 51.25 49.28 50.84 1,565,364 +0.98(+1.97%)
Apr 18, 2013 50.72 50.76 48.86 49.86 2,320,405 -0.76(-1.50%)
Apr 17, 2013 50.07 51.92 49.52 50.62 4,598,919 -0.74(-1.44%)
Apr 16, 2013 50.94 51.78 50.17 51.36 3,579,695 +1.30(+2.59%)
Apr 15, 2013 53.80 53.85 49.21 50.06 5,349,938 -4.02(-7.44%)
Apr 12, 2013 53.89 54.73 52.81 54.08 1,564,515 -0.23(-0.42%)
Apr 11, 2013 53.58 56.30 53.49 54.31 3,275,786 +0.75(+1.40%)
Apr 10, 2013 52.64 53.92 52.28 53.56 1,922,775 +1.22(+2.33%)
Apr 09, 2013 52.82 53.11 52.23 52.34 1,265,852 -0.13(-0.24%)
Apr 08, 2013 51.18 52.82 51.18 52.47 1,809,656 +1.47(+2.87%)
Apr 05, 2013 49.02 51.12 47.68 51.00 2,532,269 +0.95(+1.91%)
Apr 04, 2013 50.41 50.64 49.39 50.05 2,213,056 -0.35(-0.70%)
Apr 03, 2013 51.84 52.37 49.08 50.40 3,042,963 -1.36(-2.62%)
Apr 02, 2013 53.15 54.28 51.39 51.76 1,986,692 -0.53(-1.02%)
Apr 01, 2013 53.72 54.04 51.02 52.29 1,960,792 -1.78(-3.29%)
Mar 28, 2013 52.61 54.18 52.61 54.07 1,553,144 +1.44(+2.73%)
Mar 27, 2013 51.38 52.95 50.85 52.63 2,532,189 +0.52(+1.00%)
Mar 26, 2013 52.51 52.63 51.57 52.11 1,139,526 -0.04(-0.08%)
Mar 25, 2013 53.16 53.99 51.66 52.15 1,442,460 -0.80(-1.50%)
Mar 22, 2013 53.66 54.02 52.33 52.95 1,110,393 -0.34(-0.65%)
Mar 21, 2013 53.79 54.92 52.32 53.29 1,430,278 -1.03(-1.90%)
Mar 20, 2013 53.19 54.71 52.96 54.33 1,835,867 +1.78(+3.39%)
Mar 19, 2013 52.59 53.57 51.62 52.55 1,462,826 +0.42(+0.81%)
Mar 18, 2013 51.20 52.71 50.42 52.12 1,776,178 +0.30(+0.57%)
Mar 15, 2013 53.10 53.19 51.71 51.83 2,433,548 -1.52(-2.86%)
Mar 14, 2013 54.05 54.38 52.89 53.35 1,437,211 -0.39(-0.73%)
Mar 13, 2013 52.81 54.00 52.55 53.75 1,595,283 +1.09(+2.07%)
Mar 12, 2013 53.42 53.58 52.31 52.65 1,910,002 -0.77(-1.44%)
Mar 11, 2013 53.19 53.75 52.78 53.42 1,451,770 -0.48(-0.89%)
Mar 08, 2013 53.54 54.09 52.73 53.90 1,476,540 +1.00(+1.90%)
Mar 07, 2013 53.52 53.67 52.54 52.90 1,459,386 -0.47(-0.88%)
Mar 06, 2013 54.20 54.58 53.25 53.37 1,710,322 -0.67(-1.24%)
Mar 05, 2013 53.98 55.07 53.36 54.04 4,671,414 +2.84(+5.55%)
Mar 04, 2013 51.63 51.63 50.07 51.20 2,707,030 -0.57(-1.10%)
Mar 01, 2013 51.72 52.37 50.82 51.77 2,098,487 -0.77(-1.46%)
Feb 28, 2013 51.89 53.37 51.73 52.54 2,042,507 +0.86(+1.66%)
Feb 27, 2013 50.28 52.68 50.15 51.68 2,075,466 +1.42(+2.82%)
Feb 26, 2013 50.10 50.51 48.30 50.26 3,621,533 +0.62(+1.25%)
Feb 25, 2013 52.38 53.22 49.58 49.64 2,959,351 -2.20(-4.25%)
Feb 22, 2013 50.58 52.41 50.57 51.85 2,378,907 +1.74(+3.47%)
Feb 21, 2013 52.04 52.22 48.46 50.11 4,327,880 -2.11(-4.05%)
Feb 20, 2013 54.94 55.94 51.86 52.22 2,976,931 -2.51(-4.58%)
Feb 19, 2013 54.10 54.79 53.63 54.73 1,245,835 +0.76(+1.40%)
Feb 15, 2013 54.81 55.24 53.72 53.97 2,003,221 -1.01(-1.84%)
Feb 14, 2013 54.31 55.26 53.98 54.99 1,510,974 +0.40(+0.74%)
Feb 13, 2013 53.61 54.82 53.48 54.58 2,088,254 +1.17(+2.19%)
Feb 12, 2013 53.12 54.14 52.89 53.41 2,087,769 +0.96(+1.84%)
Feb 11, 2013 52.22 52.96 51.99 52.45 1,264,721 +0.23(+0.43%)
Feb 08, 2013 51.66 52.57 51.59 52.22 1,099,907 +0.63(+1.22%)
Feb 07, 2013 51.54 51.64 50.54 51.59 1,322,404 -0.10(-0.19%)
Feb 06, 2013 50.72 51.79 50.18 51.69 1,571,273 +1.77(+3.55%)
Feb 04, 2013 50.83 51.30 49.77 49.92 1,717,889 -1.49(-2.89%)
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.