Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.69 16.06 15.00 15.92 4,247,679 +0.18(+1.13%)
Jul 30, 2008 16.96 17.56 15.26 15.74 8,656,458 -1.11(-6.60%)
Jul 29, 2008 16.85 17.71 16.77 16.85 2,754,118 -0.66(-3.76%)
Jul 28, 2008 16.99 17.51 16.64 17.51 1,075,819 +0.47(+2.77%)
Jul 25, 2008 16.75 17.72 16.75 17.04 1,725,012 +0.18(+1.05%)
Jul 24, 2008 17.87 18.05 16.86 16.86 1,128,482 -1.04(-5.82%)
Jul 23, 2008 17.60 18.39 17.38 17.90 3,926,589 +0.69(+4.00%)
Jul 22, 2008 16.75 17.26 16.62 17.21 4,783,750 +0.47(+2.82%)
Jul 21, 2008 16.87 16.87 16.46 16.74 2,946,904 +0.19(+1.13%)
Jul 18, 2008 16.77 16.95 16.48 16.55 2,401,121 -0.06(-0.36%)
Jul 17, 2008 16.52 17.46 16.34 16.61 6,140,283 -1.97(-10.59%)
Jul 16, 2008 22.22 22.22 18.54 18.58 4,983,785 -0.23(-1.20%)
Jul 15, 2008 18.93 19.67 18.20 18.81 4,766,547 +0.17(+0.90%)
Jul 14, 2008 19.14 19.31 18.59 18.64 3,113,505 -0.32(-1.71%)
Jul 11, 2008 18.79 19.31 18.50 18.96 3,167,061 -0.30(-1.58%)
Jul 10, 2008 19.53 19.68 18.97 19.27 1,903,743 -0.44(-2.25%)
Jul 09, 2008 19.66 19.81 19.10 19.71 3,699,638 +0.19(+0.96%)
Jul 08, 2008 18.87 19.56 18.81 19.53 3,345,368 +0.65(+3.44%)
Jul 07, 2008 18.78 19.03 18.49 18.88 2,748,857 +0.24(+1.27%)
Jul 04, 2008 18.78 19.40 18.20 18.64 1,561,384 +0.00(+0.00%)
Jul 03, 2008 18.78 19.40 18.20 18.64 1,561,384 -0.08(-0.42%)
Jul 02, 2008 19.09 19.23 18.53 18.72 2,261,684 -0.10(-0.52%)
Jul 01, 2008 20.25 20.25 18.34 18.82 7,731,669 -0.47(-2.45%)
Jun 30, 2008 19.65 19.83 19.23 19.29 1,805,213 -0.34(-1.75%)
Jun 27, 2008 18.92 19.75 18.58 19.63 2,069,544 +0.44(+2.31%)
Jun 26, 2008 20.66 20.73 18.97 19.19 6,084,196 -1.59(-7.67%)
Jun 25, 2008 21.10 21.12 20.77 20.78 3,105,153 -0.28(-1.31%)
Jun 24, 2008 20.92 21.15 20.74 21.06 1,969,592 +0.13(+0.61%)
Jun 23, 2008 21.37 21.51 20.83 20.93 1,122,341 -0.30(-1.44%)
Jun 20, 2008 21.46 21.46 20.94 21.24 1,372,426 -0.23(-1.05%)
Jun 19, 2008 21.37 21.58 21.15 21.46 2,196,431 +0.11(+0.51%)
Jun 18, 2008 21.41 21.58 21.25 21.35 1,176,820 -0.12(-0.55%)
Jun 17, 2008 21.80 21.84 21.39 21.47 1,022,804 -0.19(-0.86%)
Jun 16, 2008 21.44 21.69 21.26 21.66 713,935 +0.22(+1.01%)
Jun 13, 2008 21.25 21.51 21.25 21.44 754,257 +0.34(+1.63%)
Jun 12, 2008 21.28 21.52 20.85 21.10 1,507,062 -0.14(-0.65%)
Jun 11, 2008 21.54 21.90 21.18 21.24 3,113,622 -0.49(-2.26%)
Jun 10, 2008 21.54 22.37 21.24 21.73 7,544,566 +2.55(+13.28%)
Jun 09, 2008 19.22 19.39 19.06 19.18 614,186 -0.10(-0.51%)
Jun 06, 2008 19.63 19.87 19.28 19.28 652,390 -0.46(-2.34%)
Jun 05, 2008 19.53 19.76 19.07 19.74 1,173,941 -0.29(-1.42%)
Jun 04, 2008 20.10 20.56 19.83 20.03 954,831 -0.11(-0.54%)
Jun 03, 2008 20.20 20.29 19.89 20.14 595,383 -0.03(-0.15%)
Jun 02, 2008 20.33 20.55 19.95 20.16 625,793 -0.09(-0.44%)
May 30, 2008 20.08 20.35 19.91 20.25 667,670 +0.17(+0.83%)
May 29, 2008 20.35 20.60 20.02 20.09 619,257 -0.24(-1.16%)
May 28, 2008 19.85 20.36 19.84 20.32 333,423 +0.43(+2.18%)
May 27, 2008 19.73 20.03 19.65 19.89 890,943 +0.10(+0.50%)
May 26, 2008 19.81 19.92 19.69 19.79 0 +0.00(+0.00%)
May 23, 2008 19.81 19.92 19.69 19.79 620,667 -0.19(-0.94%)
May 22, 2008 19.77 20.11 19.67 19.98 664,362 +0.21(+1.04%)
May 21, 2008 19.80 19.97 19.72 19.77 662,394 +0.01(+0.05%)
May 20, 2008 20.19 20.26 19.62 19.76 1,008,336 -0.54(-2.66%)
May 19, 2008 20.44 20.61 20.07 20.30 493,206 -0.05(-0.24%)
May 16, 2008 20.17 20.45 20.16 20.35 469,883 +0.17(+0.83%)
May 15, 2008 19.63 20.18 19.38 20.18 797,475 +0.62(+3.17%)
May 14, 2008 19.82 19.85 19.53 19.56 556,567 -0.20(-1.00%)
May 13, 2008 19.52 19.77 19.48 19.76 634,854 +0.13(+0.65%)
May 12, 2008 19.22 19.65 19.19 19.63 507,286 +0.40(+2.10%)
May 09, 2008 19.26 19.37 19.12 19.23 199,716 -0.14(-0.71%)
May 08, 2008 19.24 19.75 19.13 19.37 651,146 +0.13(+0.66%)
May 07, 2008 19.07 19.27 19.02 19.24 746,185 +0.18(+0.93%)
May 06, 2008 18.81 19.32 18.77 19.06 531,875 +0.17(+0.88%)
May 05, 2008 18.98 19.18 18.67 18.90 757,927 -0.12(-0.62%)
May 02, 2008 18.90 19.11 18.75 19.01 610,443 +0.17(+0.89%)
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.