Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 106.58 107.11 102.35 103.68 2,166,026 -4.55(-4.21%)
Jul 30, 2014 109.29 109.40 107.31 108.23 878,181 +0.09(+0.08%)
Jul 29, 2014 109.09 110.02 107.97 108.14 970,227 -0.70(-0.65%)
Jul 28, 2014 110.58 110.58 108.35 108.85 981,231 -1.48(-1.34%)
Jul 25, 2014 109.98 110.80 109.76 110.33 766,819 +0.06(+0.05%)
Jul 24, 2014 110.70 111.45 109.97 110.27 848,495 -0.14(-0.12%)
Jul 23, 2014 111.55 111.61 110.20 110.40 832,919 -0.55(-0.49%)
Jul 22, 2014 109.75 111.57 109.67 110.95 936,973 +1.52(+1.39%)
Jul 21, 2014 108.75 109.89 108.73 109.43 1,062,321 -0.25(-0.23%)
Jul 18, 2014 108.19 109.80 107.79 109.69 1,587,354 +1.94(+1.80%)
Jul 17, 2014 109.59 112.54 106.71 107.75 3,300,022 +1.79(+1.69%)
Jul 16, 2014 106.32 106.58 105.05 105.96 1,753,010 +0.56(+0.53%)
Jul 15, 2014 107.21 107.69 105.03 105.40 1,527,090 -1.80(-1.68%)
Jul 14, 2014 106.17 107.30 105.75 107.20 1,176,458 +2.07(+1.97%)
Jul 11, 2014 105.09 105.59 103.93 105.14 719,974 -0.29(-0.28%)
Jul 10, 2014 104.20 106.26 103.04 105.43 1,044,621 -0.65(-0.61%)
Jul 09, 2014 104.39 106.11 104.36 106.08 1,020,911 +2.03(+1.95%)
Jul 08, 2014 104.16 104.66 102.65 104.05 1,260,918 -0.08(-0.08%)
Jul 07, 2014 105.98 106.22 103.92 104.13 1,015,009 -2.55(-2.39%)
Jul 03, 2014 106.17 106.67 106.67 106.67 499,483 +1.43(+1.36%)
Jul 02, 2014 104.51 106.11 104.51 105.24 717,380 +0.28(+0.27%)
Jul 01, 2014 103.23 105.21 102.79 104.96 1,354,359 +2.43(+2.37%)
Jun 30, 2014 102.78 103.00 101.95 102.53 1,248,843 -0.16(-0.15%)
Jun 27, 2014 102.81 103.46 101.94 102.69 980,048 -0.38(-0.37%)
Jun 26, 2014 103.36 103.56 101.75 103.07 704,506 -0.29(-0.28%)
Jun 25, 2014 101.61 103.43 100.95 103.36 1,006,384 +1.83(+1.80%)
Jun 24, 2014 103.16 104.36 101.47 101.53 1,262,838 -1.62(-1.58%)
Jun 23, 2014 103.78 104.19 102.65 103.16 1,110,334 +0.12(+0.11%)
Jun 20, 2014 102.10 103.13 101.47 103.04 3,275,634 +1.00(+0.98%)
Jun 19, 2014 102.65 102.65 101.22 102.04 989,676 -0.53(-0.52%)
Jun 18, 2014 100.97 102.66 100.35 102.57 1,457,565 +1.98(+1.97%)
Jun 17, 2014 101.03 101.63 99.66 100.59 2,248,814 -2.36(-2.29%)
Jun 16, 2014 102.49 103.37 101.70 102.95 1,554,138 -0.22(-0.22%)
Jun 13, 2014 102.93 103.70 101.98 103.18 1,015,454 +0.37(+0.36%)
Jun 12, 2014 104.31 104.75 102.17 102.81 1,445,228 -2.00(-1.91%)
Jun 11, 2014 103.77 105.19 102.60 104.80 1,271,729 -0.12(-0.11%)
Jun 10, 2014 104.75 105.24 103.12 104.92 1,081,016 +1.18(+1.13%)
Jun 06, 2014 103.55 104.32 102.91 103.75 1,768,567 +0.02(+0.02%)
Jun 05, 2014 100.88 104.49 100.84 103.73 2,014,034 +3.66(+3.66%)
Jun 04, 2014 98.88 100.29 98.55 100.06 1,503,227 +1.19(+1.21%)
Jun 03, 2014 98.42 99.86 98.05 98.87 980,595 -0.50(-0.50%)
Jun 02, 2014 98.66 99.59 97.11 99.37 1,275,159 +0.44(+0.45%)
May 30, 2014 99.50 99.72 98.20 98.93 4,165,771 -0.45(-0.45%)
May 29, 2014 99.14 99.38 98.10 99.38 946,015 +0.57(+0.57%)
May 28, 2014 99.14 99.62 97.99 98.81 1,360,589 -0.33(-0.34%)
May 27, 2014 98.97 100.33 98.62 99.14 1,585,803 +1.35(+1.38%)
May 23, 2014 96.91 97.79 97.79 97.79 1,282,927 +0.93(+0.96%)
May 22, 2014 95.60 96.92 95.03 96.86 1,012,246 +1.44(+1.51%)
May 21, 2014 94.75 96.42 94.56 95.42 1,574,625 +1.07(+1.13%)
May 20, 2014 94.49 95.67 93.35 94.36 1,601,748 -0.23(-0.24%)
May 19, 2014 93.30 95.06 93.17 94.58 1,500,668 +1.22(+1.31%)
May 16, 2014 92.37 94.15 91.19 93.36 1,829,796 +0.90(+0.97%)
May 15, 2014 94.05 94.70 90.00 92.46 2,795,102 -2.24(-2.37%)
May 14, 2014 95.41 96.66 94.59 94.70 1,098,616 -0.90(-0.94%)
May 13, 2014 95.74 97.16 95.18 95.60 1,436,788 -0.02(-0.02%)
May 12, 2014 91.92 95.82 91.86 95.62 1,827,947 +4.11(+4.49%)
May 09, 2014 90.76 91.74 89.37 91.51 1,242,617 +0.57(+0.62%)
May 08, 2014 91.21 93.41 90.65 90.94 1,933,733 -0.44(-0.48%)
May 07, 2014 92.33 92.71 90.22 91.38 1,576,418 -0.09(-0.10%)
May 06, 2014 91.93 92.67 91.37 91.47 1,413,954 -1.00(-1.08%)
May 05, 2014 91.43 92.87 90.62 92.47 1,213,712 +0.44(+0.48%)
May 02, 2014 91.20 92.56 90.62 92.03 1,433,452 +0.81(+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.