Skip to main content

United Rentals (NY: URI )

724.65 +4.50 (+0.62%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.27 47.60 43.86 47.13 4,637,961 +2.29(+5.11%)
Jan 28, 2016 49.08 49.38 43.87 44.83 11,191,426 -10.09(-18.37%)
Jan 27, 2016 55.48 56.95 53.83 54.93 3,464,650 -1.03(-1.85%)
Jan 26, 2016 54.35 56.00 53.81 55.96 2,598,346 +2.21(+4.12%)
Jan 25, 2016 55.75 56.19 53.62 53.75 3,067,489 -3.05(-5.37%)
Jan 22, 2016 56.20 58.67 54.96 56.79 2,661,368 +2.39(+4.39%)
Jan 21, 2016 53.51 56.00 52.82 54.40 2,757,507 +0.89(+1.65%)
Jan 20, 2016 51.52 54.11 49.43 53.52 2,919,132 +0.40(+0.76%)
Jan 19, 2016 55.10 55.76 52.10 53.12 2,499,766 -0.89(-1.64%)
Jan 15, 2016 54.65 54.00 54.00 54.00 3,192,452 -2.20(-3.92%)
Jan 14, 2016 57.28 57.37 53.78 56.20 3,632,243 -0.59(-1.04%)
Jan 13, 2016 60.95 62.48 55.67 56.79 2,871,938 -3.48(-5.78%)
Jan 12, 2016 60.98 62.80 58.68 60.28 2,204,318 +0.31(+0.52%)
Jan 11, 2016 61.15 61.34 58.79 59.96 1,706,623 -0.84(-1.38%)
Jan 08, 2016 62.02 62.74 60.50 60.80 2,059,380 -0.54(-0.88%)
Jan 07, 2016 63.83 63.90 60.70 61.34 3,441,204 -4.27(-6.51%)
Jan 06, 2016 67.62 68.01 64.93 65.61 2,794,564 -3.30(-4.78%)
Jan 05, 2016 69.69 70.13 68.25 68.90 1,632,414 -0.70(-1.00%)
Jan 04, 2016 69.95 70.34 67.61 69.60 2,294,753 -1.75(-2.45%)
Dec 31, 2015 70.89 71.35 71.35 71.35 1,565,320 -0.14(-0.19%)
Dec 30, 2015 71.61 72.40 71.22 71.49 1,109,427 -0.63(-0.87%)
Dec 29, 2015 71.88 72.66 71.12 72.12 1,145,905 +0.84(+1.17%)
Dec 28, 2015 72.23 72.54 69.89 71.28 1,549,936 -2.10(-2.86%)
Dec 24, 2015 73.54 73.38 73.38 73.38 792,877 -0.22(-0.29%)
Dec 23, 2015 71.59 73.86 71.32 73.60 2,150,438 +2.72(+3.84%)
Dec 22, 2015 68.18 71.48 67.92 70.87 2,167,215 +2.95(+4.34%)
Dec 21, 2015 66.40 69.00 66.26 67.92 2,063,523 +1.84(+2.78%)
Dec 18, 2015 65.62 67.13 64.95 66.08 2,714,895 +0.28(+0.42%)
Dec 17, 2015 68.10 68.10 65.78 65.81 1,740,485 -2.29(-3.37%)
Dec 16, 2015 67.10 68.25 66.43 68.10 1,641,142 +1.62(+2.44%)
Dec 15, 2015 66.11 67.78 65.86 66.47 1,704,224 +1.43(+2.19%)
Dec 14, 2015 65.97 66.18 62.98 65.05 2,593,028 -1.41(-2.12%)
Dec 11, 2015 68.48 69.36 66.18 66.45 1,871,715 -3.42(-4.90%)
Dec 10, 2015 69.53 70.91 69.41 69.88 1,341,554 -0.03(-0.04%)
Dec 09, 2015 68.73 71.47 68.64 69.91 2,664,007 +3.09(+4.62%)
Dec 08, 2015 67.67 68.64 66.40 66.82 2,790,464 -2.49(-3.59%)
Dec 07, 2015 72.10 72.13 68.56 69.31 2,709,461 -3.62(-4.96%)
Dec 04, 2015 73.48 74.23 72.78 72.93 1,693,839 -1.04(-1.41%)
Dec 03, 2015 75.33 76.35 73.33 73.97 1,604,840 -0.99(-1.33%)
Dec 02, 2015 76.58 76.91 74.34 74.96 1,521,026 -2.16(-2.81%)
Dec 01, 2015 77.34 78.02 76.16 77.13 1,553,606 -0.26(-0.33%)
Nov 30, 2015 76.09 77.88 75.87 77.38 1,458,038 +1.49(+1.96%)
Nov 27, 2015 76.05 76.92 75.54 75.90 461,681 -0.71(-0.92%)
Nov 25, 2015 76.46 76.61 76.61 76.61 1,197,398 +0.46(+0.61%)
Nov 24, 2015 74.63 77.08 74.51 76.14 2,144,989 +1.25(+1.67%)
Nov 23, 2015 74.17 75.22 74.12 74.89 1,340,582 +0.55(+0.74%)
Nov 20, 2015 74.75 75.67 74.01 74.34 1,182,844 +0.02(+0.03%)
Nov 19, 2015 75.22 75.70 73.79 74.32 1,436,697 -1.41(-1.86%)
Nov 18, 2015 74.87 75.95 74.60 75.73 1,449,665 +1.31(+1.76%)
Nov 17, 2015 74.97 76.59 74.18 74.42 2,031,985 +0.90(+1.22%)
Nov 16, 2015 72.85 74.06 72.42 73.53 1,602,139 +0.60(+0.82%)
Nov 13, 2015 72.33 73.60 71.91 72.93 1,911,027 +0.64(+0.88%)
Nov 12, 2015 74.22 75.07 72.12 72.29 2,584,111 -3.44(-4.55%)
Nov 11, 2015 76.69 76.69 75.42 75.73 1,344,305 -0.72(-0.94%)
Nov 10, 2015 75.91 76.81 75.03 76.45 1,327,179 +0.22(+0.28%)
Nov 09, 2015 78.10 78.65 74.93 76.23 1,877,781 -2.30(-2.93%)
Nov 06, 2015 76.18 78.87 75.76 78.53 1,986,834 +1.48(+1.91%)
Nov 05, 2015 75.14 77.33 74.45 77.06 2,051,655 +1.75(+2.33%)
Nov 04, 2015 76.07 76.64 74.74 75.31 975,665 -0.40(-0.53%)
Nov 03, 2015 74.66 76.81 74.41 75.71 1,851,591 +0.91(+1.22%)
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.