Skip to main content

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.41 32.53 31.70 32.02 3,390,565 -0.61(-1.86%)
Sep 27, 2012 32.62 32.84 32.12 32.63 3,238,893 +0.48(+1.49%)
Sep 26, 2012 33.70 33.70 31.58 32.15 5,868,438 -1.57(-4.65%)
Sep 25, 2012 35.69 35.70 33.42 33.72 4,367,037 -1.76(-4.97%)
Sep 24, 2012 35.86 36.38 35.38 35.48 2,066,482 -0.66(-1.82%)
Sep 21, 2012 36.27 36.53 35.68 36.14 3,236,504 +0.12(+0.33%)
Sep 20, 2012 36.36 36.36 35.26 36.02 2,898,569 -0.74(-2.02%)
Sep 19, 2012 34.74 37.32 34.74 36.76 3,953,191 +2.19(+6.34%)
Sep 18, 2012 35.00 35.05 33.99 34.57 2,725,508 -0.53(-1.51%)
Sep 17, 2012 36.44 36.50 34.94 35.10 2,758,548 -1.50(-4.09%)
Sep 14, 2012 36.92 38.05 36.48 36.60 4,291,481 -0.32(-0.88%)
Sep 13, 2012 35.23 37.20 34.22 36.92 4,885,492 +1.60(+4.52%)
Sep 12, 2012 35.99 36.29 34.31 35.32 4,027,935 -0.95(-2.62%)
Sep 11, 2012 37.26 37.61 35.99 36.27 3,181,811 -0.85(-2.29%)
Sep 10, 2012 36.80 37.75 36.50 37.12 2,293,277 +0.09(+0.24%)
Sep 07, 2012 36.20 37.34 35.91 37.04 3,513,568 +0.91(+2.52%)
Sep 06, 2012 34.10 36.70 34.04 36.13 5,521,552 +2.48(+7.36%)
Sep 05, 2012 33.64 34.01 32.92 33.65 3,142,218 -0.05(-0.15%)
Sep 04, 2012 32.28 33.92 31.94 33.70 4,872,370 +2.07(+6.53%)
Aug 31, 2012 31.18 31.85 30.70 31.63 1,617,173 +0.79(+2.57%)
Aug 30, 2012 30.47 31.02 30.08 30.84 1,259,371 +0.02(+0.06%)
Aug 29, 2012 30.78 31.15 30.14 30.82 1,535,514 -0.45(-1.44%)
Aug 27, 2012 31.82 32.24 30.69 31.27 1,990,507 -0.30(-0.96%)
Aug 24, 2012 31.27 31.84 30.38 31.57 1,882,550 +0.27(+0.88%)
Aug 23, 2012 32.16 32.47 31.18 31.30 2,259,464 -0.91(-2.83%)
Aug 22, 2012 32.41 32.97 32.06 32.21 2,017,972 -0.23(-0.69%)
Aug 21, 2012 33.06 33.64 32.32 32.43 2,137,411 -0.44(-1.34%)
Aug 20, 2012 33.87 34.28 32.78 32.88 2,070,859 -1.54(-4.47%)
Aug 17, 2012 33.49 34.62 33.14 34.41 3,135,955 +1.11(+3.32%)
Aug 16, 2012 31.99 33.91 31.88 33.31 4,181,215 +1.34(+4.20%)
Aug 15, 2012 31.77 32.07 31.33 31.96 1,234,829 +0.33(+1.05%)
Aug 14, 2012 32.04 32.20 31.44 31.63 1,017,791 +0.02(+0.06%)
Aug 13, 2012 31.71 32.22 30.86 31.61 2,456,173 -0.32(-1.01%)
Aug 10, 2012 31.65 32.00 31.39 31.94 808,295 -0.05(-0.15%)
Aug 09, 2012 31.45 32.08 30.74 31.98 2,831,295 +0.56(+1.78%)
Aug 08, 2012 30.43 31.81 30.43 31.43 1,928,693 +0.15(+0.47%)
Aug 07, 2012 30.63 32.00 30.26 31.28 3,617,417 +0.83(+2.73%)
Aug 06, 2012 29.75 31.06 29.64 30.45 3,667,107 +0.85(+2.88%)
Aug 03, 2012 28.21 30.04 28.10 29.60 4,204,884 +2.11(+7.70%)
Aug 02, 2012 27.14 27.94 26.44 27.48 2,828,645 +0.28(+1.04%)
Aug 01, 2012 28.38 28.78 26.83 27.20 3,272,894 -1.11(-3.91%)
Jul 31, 2012 28.61 29.29 28.15 28.30 2,370,895 -0.25(-0.89%)
Jul 30, 2012 29.03 29.46 28.15 28.56 1,900,492 -0.45(-1.55%)
Jul 27, 2012 27.21 29.37 26.84 29.01 4,651,533 +2.15(+8.02%)
Jul 26, 2012 27.48 27.66 26.35 26.85 4,782,058 +0.20(+0.73%)
Jul 25, 2012 28.40 28.47 26.32 26.66 8,211,900 -0.95(-3.44%)
Jul 24, 2012 30.16 30.87 27.42 27.61 5,790,130 -2.68(-8.86%)
Jul 23, 2012 29.04 30.81 28.64 30.29 4,406,082 +0.54(+1.81%)
Jul 20, 2012 28.78 30.67 28.32 29.75 5,376,368 +0.58(+1.98%)
Jul 19, 2012 29.14 29.40 27.47 29.17 11,298,856 +0.14(+0.47%)
Jul 18, 2012 32.33 33.52 28.23 29.04 14,965,128 -4.67(-13.85%)
Jul 17, 2012 33.77 34.07 32.55 33.71 4,625,665 +0.29(+0.88%)
Jul 16, 2012 33.87 34.05 33.00 33.41 2,783,951 -0.74(-2.18%)
Jul 13, 2012 32.99 34.26 32.92 34.16 2,239,191 +1.33(+4.06%)
Jul 12, 2012 31.11 33.27 30.91 32.83 2,840,173 +1.27(+4.03%)
Jul 11, 2012 32.50 32.63 31.10 31.55 2,339,855 -0.83(-2.57%)
Jul 10, 2012 34.96 35.81 31.96 32.39 3,355,809 -2.13(-6.18%)
Jul 09, 2012 33.18 34.79 32.65 34.52 2,744,746 +1.19(+3.58%)
Jul 06, 2012 34.36 34.42 33.03 33.33 1,977,788 -1.65(-4.73%)
Jul 05, 2012 34.84 35.44 34.42 34.98 2,003,681 -0.11(-0.31%)
Jul 03, 2012 33.21 35.24 33.16 35.09 2,161,196 +1.93(+5.82%)
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.