Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.06 124.06 116.53 117.82 4,349,467 +4.37(+3.85%)
Oct 30, 2018 106.27 113.81 105.99 113.46 2,672,594 +6.21(+5.79%)
Oct 29, 2018 108.88 111.82 105.41 107.25 2,176,688 +0.06(+0.06%)
Oct 26, 2018 106.96 108.84 104.49 107.19 2,356,907 -2.06(-1.89%)
Oct 25, 2018 107.49 111.04 106.97 109.25 2,367,819 +4.26(+4.06%)
Oct 24, 2018 112.83 114.78 104.73 104.99 3,469,080 -7.28(-6.49%)
Oct 23, 2018 108.32 113.46 105.89 112.27 3,715,010 -0.49(-0.44%)
Oct 22, 2018 116.11 116.97 111.76 112.76 3,458,695 -2.17(-1.89%)
Oct 19, 2018 116.55 120.70 114.69 114.93 4,862,802 -0.99(-0.85%)
Oct 18, 2018 129.82 131.11 115.35 115.92 9,618,700 -20.52(-15.04%)
Oct 17, 2018 139.18 139.22 135.94 136.44 2,648,329 -2.14(-1.54%)
Oct 16, 2018 135.62 138.91 133.70 138.58 1,825,905 +3.53(+2.62%)
Oct 15, 2018 134.93 136.79 133.82 135.04 1,587,494 -0.26(-0.19%)
Oct 12, 2018 142.10 142.10 133.14 135.30 2,525,868 -1.92(-1.40%)
Oct 11, 2018 141.32 145.20 137.04 137.22 2,009,278 -4.91(-3.45%)
Oct 10, 2018 149.46 149.72 140.94 142.13 2,404,864 -7.75(-5.17%)
Oct 09, 2018 152.53 152.80 149.76 149.88 1,200,099 -3.27(-2.13%)
Oct 08, 2018 154.98 155.89 150.48 153.15 1,408,949 -3.09(-1.98%)
Oct 05, 2018 159.37 160.85 154.19 156.24 1,396,636 -3.90(-2.43%)
Oct 04, 2018 162.07 162.74 158.10 160.14 927,426 -2.30(-1.41%)
Oct 03, 2018 158.48 164.16 158.46 162.43 1,200,980 +5.03(+3.20%)
Oct 02, 2018 158.97 160.31 157.34 157.40 1,098,869 -2.23(-1.40%)
Oct 01, 2018 161.21 162.34 158.95 159.63 1,471,444 -0.91(-0.57%)
Sep 28, 2018 165.06 165.40 160.52 160.54 1,500,479 -5.38(-3.24%)
Sep 27, 2018 166.11 167.34 164.11 165.92 599,572 +1.20(+0.73%)
Sep 26, 2018 165.41 167.53 163.92 164.72 826,140 -0.72(-0.43%)
Sep 25, 2018 165.28 166.07 163.78 165.44 712,162 +0.51(+0.31%)
Sep 24, 2018 165.35 165.74 163.21 164.93 795,128 -0.95(-0.57%)
Sep 21, 2018 168.90 169.08 165.62 165.88 1,605,036 -2.67(-1.58%)
Sep 20, 2018 167.27 169.76 165.11 168.55 1,553,010 +2.75(+1.66%)
Sep 19, 2018 164.37 169.18 163.78 165.80 1,111,872 +1.87(+1.14%)
Sep 18, 2018 162.09 164.38 161.29 163.92 1,040,201 +2.07(+1.28%)
Sep 17, 2018 166.09 166.70 161.34 161.85 1,352,378 -3.94(-2.37%)
Sep 14, 2018 163.96 166.56 163.53 165.79 1,090,915 +2.06(+1.26%)
Sep 13, 2018 164.80 167.24 163.09 163.73 1,241,985 -0.25(-0.15%)
Sep 12, 2018 166.06 166.06 162.26 163.97 1,917,547 -1.26(-0.76%)
Sep 11, 2018 156.53 165.99 156.53 165.23 2,915,614 +8.23(+5.24%)
Sep 10, 2018 152.09 158.20 150.94 157.00 1,965,041 +7.55(+5.05%)
Sep 07, 2018 149.77 150.60 147.95 149.45 956,601 -1.49(-0.99%)
Sep 06, 2018 154.38 155.02 148.59 150.94 1,366,916 -2.75(-1.79%)
Sep 05, 2018 154.22 155.54 153.02 153.69 1,108,817 -1.45(-0.94%)
Sep 04, 2018 152.95 156.02 152.15 155.14 1,140,552 +2.19(+1.43%)
Aug 31, 2018 152.95 152.95 152.95 0 -0.79(-0.52%)
Aug 30, 2018 156.34 156.34 153.22 153.75 822,928 -3.03(-1.93%)
Aug 29, 2018 155.82 157.28 153.59 156.78 649,714 +1.27(+0.81%)
Aug 28, 2018 157.01 158.46 154.75 155.51 760,516 -0.81(-0.52%)
Aug 27, 2018 154.36 157.06 153.52 156.33 1,115,800 +3.08(+2.01%)
Aug 24, 2018 152.27 153.84 151.51 153.25 543,368 +2.00(+1.32%)
Aug 23, 2018 153.71 153.98 150.99 151.25 514,960 -3.13(-2.03%)
Aug 22, 2018 154.41 156.08 153.58 154.38 796,001 -0.61(-0.39%)
Aug 21, 2018 152.05 156.58 152.05 154.98 1,295,139 +3.43(+2.27%)
Aug 20, 2018 147.83 153.27 147.74 151.55 1,087,320 +3.86(+2.61%)
Aug 17, 2018 146.21 148.16 145.91 147.69 632,027 +1.49(+1.02%)
Aug 16, 2018 145.61 147.66 145.49 146.20 661,459 +2.08(+1.44%)
Aug 15, 2018 146.67 146.79 141.80 144.12 1,377,546 -4.26(-2.87%)
Aug 14, 2018 145.84 149.67 145.72 148.38 1,006,449 +2.97(+2.04%)
Aug 13, 2018 145.84 147.18 144.50 145.41 801,106 -0.40(-0.28%)
Aug 10, 2018 146.47 147.35 144.54 145.81 716,712 -2.13(-1.44%)
Aug 09, 2018 149.19 150.05 147.78 147.94 559,575 -1.07(-0.72%)
Aug 08, 2018 150.57 150.84 148.91 149.01 772,710 -2.13(-1.41%)
Aug 07, 2018 149.22 151.41 149.04 151.14 1,370,627 +2.65(+1.78%)
Aug 06, 2018 145.43 148.89 145.29 148.49 1,053,983 +2.85(+1.96%)
Aug 03, 2018 145.13 145.72 143.62 145.63 833,803 +1.26(+0.87%)
Aug 02, 2018 142.75 145.25 141.39 144.38 907,272 +0.27(+0.18%)
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.