Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.66 14.66 14.00 14.26 454,031 -0.49(-3.33%)
Jul 30, 2002 14.51 14.75 13.91 14.75 598,190 +0.20(+1.35%)
Jul 29, 2002 13.77 14.70 13.67 14.56 606,730 +1.18(+8.82%)
Jul 26, 2002 13.77 13.78 13.28 13.38 693,450 -0.39(-2.86%)
Jul 25, 2002 13.37 14.49 13.02 13.77 800,909 +0.41(+3.09%)
Jul 24, 2002 13.18 14.36 12.89 13.36 972,924 -0.54(-3.89%)
Jul 23, 2002 14.61 14.78 13.54 13.90 944,560 -0.98(-6.61%)
Jul 22, 2002 15.38 15.74 14.78 14.88 480,260 -0.75(-4.78%)
Jul 19, 2002 15.49 15.78 14.75 15.63 495,002 -0.23(-1.43%)
Jul 17, 2002 15.84 16.23 15.64 15.86 553,865 +0.36(+2.35%)
Jul 12, 2002 15.44 16.03 15.07 15.49 857,230 +0.21(+1.35%)
Jul 11, 2002 15.64 15.73 14.46 15.29 915,687 -0.30(-1.96%)
Jul 10, 2002 16.38 16.52 15.45 15.59 470,500 -0.96(-5.82%)
Jul 09, 2002 16.79 17.06 16.52 16.55 252,838 -0.26(-1.52%)
Jul 08, 2002 17.07 17.07 16.81 16.81 1,083,839 -0.26(-1.50%)
Jul 05, 2002 16.62 17.21 16.58 17.07 377,071 +0.44(+2.66%)
Jul 04, 2002 17.26 17.39 16.13 16.62 728,117 +0.00(+0.00%)
Jul 03, 2002 17.26 17.39 16.13 16.62 724,965 -0.78(-4.47%)
Jul 02, 2002 17.71 17.90 17.21 17.40 799,587 -0.26(-1.45%)
Jul 01, 2002 18.30 19.08 17.61 17.66 2,578,809 -3.79(-17.66%)
Jun 28, 2002 21.49 21.92 21.15 21.44 924,837 -0.05(-0.23%)
Jun 27, 2002 21.59 21.89 21.15 21.49 367,108 +0.36(+1.72%)
Jun 26, 2002 21.20 21.25 20.46 21.13 554,475 -0.49(-2.27%)
Jun 25, 2002 21.25 22.12 21.25 21.62 322,478 -0.01(-0.05%)
Jun 21, 2002 21.67 22.21 21.63 21.63 305,805 -0.29(-1.30%)
Jun 20, 2002 22.38 22.89 21.62 21.92 165,915 -0.29(-1.29%)
Jun 19, 2002 22.87 23.03 22.11 22.20 176,793 -0.74(-3.22%)
Jun 18, 2002 22.72 23.35 22.69 22.94 305,703 +0.14(+0.60%)
Jun 17, 2002 22.28 22.97 22.02 22.80 172,828 +0.59(+2.66%)
Jun 14, 2002 22.03 22.35 21.34 22.21 359,788 +0.62(+2.87%)
Jun 12, 2002 22.03 22.19 20.67 21.59 371,073 -0.54(-2.44%)
Jun 11, 2002 22.57 22.82 22.11 22.13 194,381 -0.40(-1.79%)
Jun 10, 2002 22.53 22.81 22.38 22.54 228,540 +0.13(+0.57%)
Jun 07, 2002 21.39 23.05 21.37 22.41 419,262 +0.37(+1.70%)
Jun 06, 2002 22.13 22.36 21.59 22.03 258,938 -0.20(-0.88%)
Jun 05, 2002 22.08 22.62 21.94 22.23 182,588 -0.73(-3.17%)
May 31, 2002 22.72 23.12 22.62 22.96 310,481 -0.19(-0.81%)
May 28, 2002 23.26 23.39 23.02 23.14 286,082 -0.08(-0.34%)
May 27, 2002 23.16 23.60 23.12 23.22 455,759 +0.00(+0.00%)
May 24, 2002 23.16 23.60 23.12 23.22 451,998 +0.06(+0.26%)
May 23, 2002 22.62 23.21 22.62 23.16 556,203 +0.49(+2.17%)
May 22, 2002 22.68 23.07 22.54 22.67 427,395 -0.05(-0.22%)
May 21, 2002 23.96 24.49 22.71 22.72 2,654,955 -1.24(-5.17%)
May 20, 2002 24.10 24.44 23.83 23.96 5,652,518 -0.31(-1.30%)
May 17, 2002 24.86 24.86 24.01 24.28 294,215 -0.38(-1.56%)
May 16, 2002 25.04 25.24 24.59 24.66 163,780 -0.58(-2.30%)
May 15, 2002 24.74 25.56 24.41 25.24 2,267,107 +0.40(+1.62%)
May 14, 2002 23.47 25.06 23.47 24.84 668,745 +1.37(+5.83%)
May 13, 2002 24.10 24.10 23.21 23.47 342,607 -0.14(-0.58%)
May 10, 2002 24.20 24.20 23.36 23.61 775,188 -0.36(-1.52%)
May 09, 2002 24.55 24.69 23.91 23.97 526,009 -0.57(-2.32%)
May 08, 2002 24.08 24.67 23.88 24.54 471,619 +0.56(+2.34%)
May 07, 2002 24.60 24.69 23.98 23.98 383,984 -0.56(-2.28%)
May 06, 2002 24.74 25.28 24.49 24.54 1,053,239 -0.23(-0.91%)
May 03, 2002 25.38 25.38 24.63 24.77 371,073 -0.57(-2.25%)
May 02, 2002 25.57 25.72 25.28 25.34 280,490 -0.23(-0.88%)
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.