Skip to main content

United Rentals (NY: URI )

336.55 +4.33 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 171.91 171.91 171.91 0 -1.42(-0.82%)
Dec 28, 2017 172.38 173.47 171.03 173.33 801,869 +1.86(+1.08%)
Dec 27, 2017 170.47 172.22 170.02 171.47 610,209 +0.86(+0.50%)
Dec 26, 2017 169.00 171.83 168.99 170.61 749,616 +1.12(+0.66%)
Dec 22, 2017 170.47 171.32 168.22 169.49 574,958 -0.98(-0.57%)
Dec 21, 2017 169.69 170.74 167.65 170.47 1,083,605 +2.17(+1.29%)
Dec 20, 2017 167.99 169.02 165.73 168.30 1,418,354 +1.92(+1.15%)
Dec 19, 2017 169.37 170.33 165.02 166.38 1,388,969 -2.19(-1.30%)
Dec 18, 2017 165.98 169.05 165.56 168.57 1,291,075 +4.28(+2.61%)
Dec 15, 2017 162.80 165.60 162.35 164.29 1,225,904 +3.12(+1.94%)
Dec 14, 2017 163.82 165.30 160.95 161.17 990,944 -2.64(-1.61%)
Dec 13, 2017 162.99 165.70 160.37 163.81 942,842 +0.16(+0.10%)
Dec 12, 2017 163.65 165.85 163.16 163.65 832,302 -0.17(-0.10%)
Dec 11, 2017 164.53 165.65 163.12 163.82 851,666 -0.18(-0.11%)
Dec 08, 2017 163.74 165.18 162.77 164.00 1,094,837 +1.62(+1.00%)
Dec 07, 2017 158.22 163.16 157.86 162.38 966,111 +4.10(+2.59%)
Dec 06, 2017 158.19 159.63 156.85 158.28 605,294 -0.91(-0.57%)
Dec 05, 2017 159.75 161.58 158.20 159.19 918,228 -0.56(-0.35%)
Dec 04, 2017 160.22 163.71 159.73 159.75 1,313,172 +2.66(+1.69%)
Dec 01, 2017 159.07 159.45 153.07 157.09 1,735,795 -2.39(-1.50%)
Nov 30, 2017 158.48 161.35 158.04 159.48 1,440,916 +1.64(+1.04%)
Nov 29, 2017 156.00 158.68 155.19 157.84 1,183,980 +1.24(+0.79%)
Nov 28, 2017 154.02 156.80 153.18 156.60 862,976 +3.24(+2.11%)
Nov 27, 2017 152.88 154.74 152.37 153.36 1,004,909 +0.20(+0.13%)
Nov 24, 2017 153.61 155.45 152.16 153.16 768,115 -0.11(-0.07%)
Nov 22, 2017 154.61 154.96 152.50 153.27 1,053,260 -0.42(-0.27%)
Nov 21, 2017 152.10 155.00 152.00 153.69 1,318,804 +2.19(+1.45%)
Nov 20, 2017 149.75 152.76 149.75 151.50 1,027,051 +1.41(+0.94%)
Nov 17, 2017 147.75 151.15 147.43 150.09 1,607,283 +1.73(+1.17%)
Nov 16, 2017 145.00 148.56 143.65 148.36 1,583,117 +4.98(+3.47%)
Nov 15, 2017 143.97 144.85 141.36 143.38 1,058,325 -1.49(-1.03%)
Nov 14, 2017 143.75 146.17 143.75 144.87 1,112,007 +0.26(+0.18%)
Nov 13, 2017 145.19 145.72 143.58 144.61 1,313,855 -1.70(-1.16%)
Nov 10, 2017 144.95 146.98 144.95 146.31 743,269 +1.22(+0.84%)
Nov 09, 2017 146.00 147.39 143.05 145.09 1,044,945 -3.65(-2.45%)
Nov 08, 2017 146.92 148.84 146.50 148.74 917,616 +1.19(+0.81%)
Nov 07, 2017 148.40 149.45 146.56 147.55 764,836 -0.85(-0.57%)
Nov 06, 2017 145.26 148.52 145.12 148.40 1,092,299 +3.69(+2.55%)
Nov 03, 2017 145.09 146.00 144.46 144.71 708,200 -0.87(-0.60%)
Nov 02, 2017 143.37 146.87 143.00 145.58 1,026,466 +1.91(+1.33%)
Nov 01, 2017 143.34 144.59 142.60 143.67 1,147,428 +2.19(+1.55%)
Oct 31, 2017 143.60 144.82 141.23 141.48 1,328,933 -2.11(-1.47%)
Oct 30, 2017 145.32 146.72 143.25 143.59 1,256,862 -2.35(-1.61%)
Oct 27, 2017 141.34 146.06 141.34 145.94 1,365,757 +4.70(+3.33%)
Oct 26, 2017 139.75 142.22 139.30 141.24 2,020,953 +2.33(+1.68%)
Oct 25, 2017 143.25 144.10 138.19 138.91 2,507,962 -5.03(-3.49%)
Oct 24, 2017 142.45 145.50 142.18 143.94 1,420,408 +2.46(+1.74%)
Oct 23, 2017 144.44 144.64 141.20 141.48 1,372,425 -2.92(-2.02%)
Oct 20, 2017 144.81 146.69 144.03 144.40 2,525,019 +0.00(+0.00%)
Oct 19, 2017 144.80 147.60 140.94 144.40 2,955,807 +0.08(+0.06%)
Oct 18, 2017 144.07 144.60 142.16 144.32 1,920,881 +0.98(+0.68%)
Oct 17, 2017 145.43 145.63 143.01 143.34 1,525,591 -2.45(-1.68%)
Oct 16, 2017 145.89 146.67 144.45 145.79 1,203,988 +1.58(+1.10%)
Oct 13, 2017 144.90 145.56 143.43 144.21 885,179 +0.20(+0.14%)
Oct 12, 2017 140.99 144.35 140.16 144.01 1,120,115 +1.85(+1.30%)
Oct 11, 2017 141.83 142.44 140.91 142.16 826,267 +0.61(+0.43%)
Oct 10, 2017 143.60 144.19 140.35 141.55 1,105,772 -0.94(-0.66%)
Oct 09, 2017 142.66 142.88 141.09 142.49 810,836 +0.25(+0.18%)
Oct 06, 2017 141.43 143.07 141.00 142.24 865,296 +0.26(+0.18%)
Oct 05, 2017 141.54 143.15 140.81 141.98 997,729 +1.23(+0.87%)
Oct 04, 2017 142.22 142.31 139.46 140.75 1,654,326 -1.96(-1.37%)
Oct 03, 2017 139.71 142.71 138.98 142.71 1,670,161 +3.51(+2.52%)
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.