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, 2017 117.40 117.73 115.94 116.46 888,353 -0.75(-0.64%)
Jul 28, 2017 118.08 118.40 116.53 117.22 1,133,143 -1.02(-0.86%)
Jul 27, 2017 117.67 118.69 116.22 118.23 1,110,637 +0.59(+0.50%)
Jul 26, 2017 119.61 119.61 117.25 117.65 969,879 -0.99(-0.83%)
Jul 25, 2017 117.26 120.38 117.18 118.64 1,786,863 +2.73(+2.36%)
Jul 24, 2017 116.99 117.93 115.06 115.91 1,384,864 -0.90(-0.77%)
Jul 21, 2017 118.22 118.98 116.75 116.81 1,820,405 -3.16(-2.64%)
Jul 20, 2017 121.40 123.61 118.84 119.97 3,658,392 +3.76(+3.23%)
Jul 19, 2017 115.01 116.69 114.58 116.21 1,818,882 +1.20(+1.04%)
Jul 18, 2017 114.88 115.37 113.86 115.01 1,760,354 -0.30(-0.26%)
Jul 17, 2017 116.13 116.93 114.70 115.32 1,538,329 +0.57(+0.49%)
Jul 14, 2017 112.66 115.18 111.93 114.75 1,287,491 +2.42(+2.15%)
Jul 13, 2017 113.66 113.66 110.96 112.33 1,883,808 +0.47(+0.42%)
Jul 12, 2017 112.32 114.86 111.67 111.86 1,285,220 +0.56(+0.50%)
Jul 11, 2017 111.44 111.69 109.57 111.30 835,070 +0.15(+0.13%)
Jul 10, 2017 109.71 112.24 108.76 111.16 1,138,724 +0.97(+0.88%)
Jul 07, 2017 110.03 110.65 108.77 110.19 1,046,728 +0.20(+0.18%)
Jul 06, 2017 111.78 112.97 109.57 109.99 2,299,428 -1.88(-1.68%)
Jul 05, 2017 111.37 115.08 110.39 111.87 1,946,937 +1.04(+0.94%)
Jul 03, 2017 111.22 112.66 110.24 110.83 763,938 +0.49(+0.44%)
Jun 30, 2017 108.39 111.48 108.19 110.34 2,109,511 +2.95(+2.74%)
Jun 29, 2017 107.41 111.27 106.51 107.40 2,480,454 +1.19(+1.12%)
Jun 28, 2017 104.84 106.80 104.58 106.21 1,291,446 +2.65(+2.56%)
Jun 27, 2017 104.55 106.37 103.53 103.56 1,320,372 -0.32(-0.31%)
Jun 26, 2017 102.76 104.93 102.76 103.88 880,860 +1.23(+1.20%)
Jun 23, 2017 101.82 103.53 101.11 102.65 1,613,882 +1.01(+0.99%)
Jun 22, 2017 100.03 102.16 99.17 101.64 1,406,676 +2.15(+2.17%)
Jun 21, 2017 102.07 102.53 98.51 99.49 1,943,468 -2.24(-2.20%)
Jun 20, 2017 103.99 103.99 100.27 101.73 2,137,743 -2.98(-2.84%)
Jun 19, 2017 103.42 105.19 103.17 104.70 1,039,988 +1.71(+1.66%)
Jun 16, 2017 101.48 103.01 100.57 102.99 1,922,599 +1.67(+1.65%)
Jun 15, 2017 101.58 103.46 100.70 101.32 2,187,210 -1.29(-1.26%)
Jun 14, 2017 108.91 108.91 101.89 102.61 3,114,125 -6.71(-6.13%)
Jun 13, 2017 109.01 109.60 107.34 109.32 1,649,493 -0.16(-0.14%)
Jun 12, 2017 108.35 110.14 107.61 109.47 1,988,255 +1.57(+1.45%)
Jun 09, 2017 104.60 108.47 104.37 107.91 2,164,287 +3.60(+3.45%)
Jun 08, 2017 105.81 102.67 104.30 1,269,195 +1.25(+1.22%)
Jun 07, 2017 104.43 104.57 102.39 103.05 1,528,242 -1.04(-1.00%)
Jun 06, 2017 102.84 104.35 101.31 104.09 2,036,588 +0.57(+0.55%)
Jun 05, 2017 106.12 106.12 102.05 103.52 2,917,683 -2.69(-2.53%)
Jun 02, 2017 107.36 107.41 105.89 106.21 1,616,679 -1.45(-1.35%)
Jun 01, 2017 107.28 110.00 106.72 107.66 1,796,966 +1.21(+1.14%)
May 31, 2017 108.03 108.74 104.09 106.45 2,175,051 -1.88(-1.74%)
May 30, 2017 108.41 109.72 107.66 108.33 1,146,182 -0.51(-0.47%)
May 26, 2017 108.67 109.51 107.64 108.84 804,212 -0.22(-0.21%)
May 25, 2017 108.53 111.54 107.95 109.06 1,721,047 +0.58(+0.53%)
May 24, 2017 108.88 110.97 107.96 108.48 1,489,202 -0.48(-0.44%)
May 23, 2017 108.26 108.97 106.97 108.96 1,070,335 +0.69(+0.63%)
May 22, 2017 108.36 108.92 106.90 108.28 1,028,586 +0.49(+0.45%)
May 19, 2017 104.68 108.27 104.67 107.79 1,742,767 +3.52(+3.38%)
May 18, 2017 102.02 105.15 100.57 104.27 2,644,197 +1.37(+1.33%)
May 17, 2017 109.38 107.69 102.52 102.89 2,446,921 -6.48(-5.93%)
May 16, 2017 111.29 111.63 108.30 109.38 1,386,034 -2.07(-1.85%)
May 15, 2017 110.76 112.34 110.29 111.44 1,361,625 +1.64(+1.49%)
May 12, 2017 111.22 111.27 108.91 109.81 1,225,793 -2.22(-1.98%)
May 11, 2017 111.41 112.75 109.04 112.03 1,523,325 +0.20(+0.18%)
May 10, 2017 109.41 112.54 109.03 111.83 1,818,099 +2.48(+2.26%)
May 09, 2017 109.67 110.19 108.74 109.36 1,352,562 +0.02(+0.02%)
May 08, 2017 108.42 109.80 108.36 109.34 2,260,286 +2.66(+2.50%)
May 05, 2017 105.31 106.76 104.61 106.67 1,394,519 +1.57(+1.49%)
May 04, 2017 105.44 105.67 103.51 105.11 1,640,468 -0.33(-0.32%)
May 03, 2017 105.41 106.49 104.37 105.44 1,465,000 -0.90(-0.85%)
May 02, 2017 106.69 107.48 105.36 106.34 1,430,926 -0.25(-0.24%)
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.