Skip to main content

United Rentals (NY: URI )

721.54 +1.39 (+0.19%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 137.55 138.53 133.05 133.47 2,195,230 -5.79(-4.16%)
Jan 30, 2020 147.59 150.06 137.78 139.26 2,685,646 -10.50(-7.01%)
Jan 29, 2020 149.02 151.15 148.10 149.77 1,319,661 +1.73(+1.17%)
Jan 28, 2020 145.82 149.07 144.90 148.04 886,949 +4.16(+2.89%)
Jan 27, 2020 144.14 147.27 143.65 143.88 1,546,747 -5.29(-3.55%)
Jan 24, 2020 152.70 153.27 147.06 149.17 1,252,805 -3.44(-2.26%)
Jan 23, 2020 151.15 152.81 148.37 152.61 1,125,618 -0.12(-0.08%)
Jan 22, 2020 153.87 154.38 152.10 152.73 754,577 +0.28(+0.18%)
Jan 21, 2020 155.32 155.32 152.26 152.45 1,165,505 -3.67(-2.35%)
Jan 17, 2020 155.87 158.64 155.55 156.12 1,137,925 +1.05(+0.68%)
Jan 16, 2020 153.48 155.21 152.97 155.07 906,612 +2.72(+1.78%)
Jan 15, 2020 150.73 153.50 149.75 152.35 940,083 +0.54(+0.36%)
Jan 14, 2020 153.71 154.50 150.12 151.81 1,443,453 -3.05(-1.97%)
Jan 13, 2020 157.97 158.23 153.16 154.86 1,563,317 -2.00(-1.27%)
Jan 10, 2020 160.56 160.78 156.05 156.86 1,009,828 -3.70(-2.30%)
Jan 09, 2020 163.19 163.20 159.96 160.56 938,544 -1.55(-0.96%)
Jan 08, 2020 162.60 163.55 160.93 162.11 700,158 -0.27(-0.16%)
Jan 07, 2020 162.30 163.25 160.95 162.38 533,925 -0.30(-0.18%)
Jan 06, 2020 159.95 162.98 159.70 162.67 719,289 -0.32(-0.20%)
Jan 03, 2020 162.29 163.83 158.73 163.00 1,107,019 -2.89(-1.74%)
Jan 02, 2020 165.65 165.91 161.72 165.89 875,562 +1.85(+1.13%)
Dec 31, 2019 164.96 166.60 163.64 164.04 627,775 -1.56(-0.94%)
Dec 30, 2019 165.94 166.87 164.47 165.60 406,697 -0.17(-0.10%)
Dec 27, 2019 166.96 167.26 165.25 165.77 580,298 -1.27(-0.76%)
Dec 26, 2019 165.98 167.10 165.39 167.04 484,326 +1.36(+0.82%)
Dec 24, 2019 166.94 167.12 165.22 165.68 220,610 -0.47(-0.28%)
Dec 23, 2019 164.27 166.96 163.84 166.16 862,392 +1.56(+0.95%)
Dec 20, 2019 165.02 165.25 162.72 164.59 1,560,135 +1.61(+0.99%)
Dec 19, 2019 163.80 163.93 160.92 162.98 957,633 -0.50(-0.31%)
Dec 18, 2019 161.86 163.92 161.09 163.48 819,445 +1.66(+1.03%)
Dec 17, 2019 162.00 162.30 160.04 161.82 938,626 -0.64(-0.39%)
Dec 16, 2019 161.94 163.55 161.51 162.46 1,149,008 +2.38(+1.49%)
Dec 13, 2019 159.60 163.13 157.55 160.08 949,135 -0.44(-0.28%)
Dec 12, 2019 154.86 160.87 154.12 160.52 1,461,216 +6.12(+3.96%)
Dec 11, 2019 153.64 154.60 152.51 154.40 892,632 +3.14(+2.07%)
Dec 10, 2019 152.46 152.76 150.00 151.26 879,092 -2.05(-1.33%)
Dec 09, 2019 153.74 155.62 152.93 153.31 732,057 -1.38(-0.89%)
Dec 06, 2019 153.62 156.78 153.39 154.69 1,391,373 +4.06(+2.70%)
Dec 05, 2019 149.26 150.68 148.58 150.62 781,240 +2.56(+1.73%)
Dec 04, 2019 149.12 151.33 147.91 148.07 927,831 +1.14(+0.78%)
Dec 03, 2019 145.60 147.62 143.56 146.93 1,227,433 -2.77(-1.85%)
Dec 02, 2019 150.70 153.43 149.14 149.70 992,044 -0.85(-0.56%)
Nov 29, 2019 153.15 153.62 150.18 150.54 427,395 -3.35(-2.18%)
Nov 27, 2019 154.52 154.66 151.94 153.90 537,090 +0.17(+0.11%)
Nov 26, 2019 153.56 154.59 152.20 153.73 894,963 -0.72(-0.46%)
Nov 25, 2019 152.84 155.27 150.65 154.45 1,165,859 +2.47(+1.62%)
Nov 22, 2019 149.76 152.94 149.38 151.98 1,071,131 +2.01(+1.34%)
Nov 21, 2019 146.23 150.14 145.33 149.97 1,397,133 +3.88(+2.66%)
Nov 20, 2019 149.44 149.48 143.96 146.09 1,810,232 -3.69(-2.46%)
Nov 19, 2019 151.67 152.42 148.74 149.78 755,075 -0.98(-0.65%)
Nov 18, 2019 151.74 152.06 149.21 150.76 1,068,717 -1.05(-0.69%)
Nov 15, 2019 151.75 152.70 150.40 151.81 985,429 +1.99(+1.33%)
Nov 14, 2019 148.32 150.83 148.17 149.83 878,297 +1.56(+1.05%)
Nov 13, 2019 149.85 150.46 147.81 148.26 1,587,333 -3.67(-2.41%)
Nov 12, 2019 153.80 155.12 150.57 151.93 1,568,260 -1.87(-1.22%)
Nov 11, 2019 150.80 153.97 150.40 153.80 1,192,704 +1.02(+0.67%)
Nov 08, 2019 148.00 153.19 147.83 152.78 1,672,677 +5.07(+3.43%)
Nov 07, 2019 146.97 149.96 146.74 147.71 1,857,063 +2.98(+2.06%)
Nov 06, 2019 144.46 145.02 141.48 144.73 1,294,338 +0.16(+0.11%)
Nov 05, 2019 145.30 149.35 144.02 144.57 2,130,970 +0.25(+0.17%)
Nov 04, 2019 140.64 145.09 140.63 144.33 2,633,468 +4.79(+3.43%)
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.