Indicators

United Rentals (NY: URI )

685.79 +4.65 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	132.84	138.66	131.88	136.29	1,594,234	+1.25(+0.92%)
May 28, 2020	139.45	139.45	133.97	135.04	1,355,361	-2.81(-2.04%)
May 27, 2020	138.98	141.01	134.69	137.85	2,234,735	+3.25(+2.41%)
May 26, 2020	132.96	137.77	132.72	134.60	1,665,554	+6.49(+5.06%)
May 22, 2020	125.37	129.15	124.20	128.12	932,042	+2.79(+2.22%)
May 21, 2020	126.02	127.46	123.88	125.33	685,275	-0.29(-0.23%)
May 20, 2020	126.06	127.16	123.69	125.62	1,240,504	+3.21(+2.62%)
May 19, 2020	125.61	127.04	122.26	122.42	1,173,293	-4.49(-3.54%)
May 18, 2020	123.94	130.52	122.78	126.91	2,450,182	+10.56(+9.08%)
May 15, 2020	112.37	116.72	111.21	116.35	1,496,811	+2.46(+2.16%)
May 14, 2020	105.29	114.06	103.29	113.89	1,760,650	+7.15(+6.70%)
May 13, 2020	107.89	109.07	104.51	106.73	1,188,506	-1.38(-1.28%)
May 12, 2020	114.93	115.11	108.02	108.12	1,016,290	-6.22(-5.44%)
May 11, 2020	114.89	116.80	112.65	114.34	917,692	-3.00(-2.56%)
May 08, 2020	113.00	117.54	111.38	117.34	917,978	+6.72(+6.08%)
May 07, 2020	110.75	113.58	109.54	110.62	1,059,109	+1.88(+1.73%)
May 06, 2020	112.19	114.16	108.64	108.74	895,642	-3.00(-2.69%)
May 05, 2020	117.17	120.06	111.50	111.74	1,212,146	-2.83(-2.47%)
May 04, 2020	113.97	115.41	109.91	114.56	1,315,623	-2.48(-2.12%)

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.