Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

689.21 +11.37 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.744 9.872 9.312 9.312 1,197,570 -0.39(-4.04%)
Oct 29, 2009 9.165 10.10 9.077 9.705 2,057,270 +0.69(+7.62%)
Oct 28, 2009 9.813 9.813 8.989 9.018 784,990 -0.77(-7.82%)
Oct 27, 2009 9.813 9.960 9.607 9.783 627,001 -0.06(-0.60%)
Oct 26, 2009 10.45 10.83 9.754 9.842 835,490 -0.52(-5.02%)
Oct 23, 2009 10.39 10.43 10.29 10.36 606,586 -0.46(-4.26%)
Oct 22, 2009 10.77 10.92 10.39 10.82 638,917 +0.07(+0.64%)
Oct 21, 2009 10.72 11.31 10.72 10.75 848,358 +0.03(+0.27%)
Oct 20, 2009 10.69 10.88 10.65 10.73 587,207 +0.03(+0.28%)
Oct 19, 2009 10.78 10.89 10.62 10.70 510,972 +0.08(+0.74%)
Oct 16, 2009 10.52 10.73 10.03 10.62 833,511 -0.01(-0.09%)
Oct 15, 2009 10.55 10.75 10.33 10.63 691,104 -0.07(-0.64%)
Oct 14, 2009 10.21 10.72 10.06 10.70 881,830 +0.66(+6.55%)
Oct 13, 2009 9.980 10.16 9.607 10.04 788,595 +0.07(+0.69%)
Oct 12, 2009 10.02 10.16 9.734 9.970 524,174 +0.22(+2.21%)
Oct 09, 2009 9.675 9.813 9.568 9.754 391,207 +0.10(+1.02%)
Oct 08, 2009 9.371 9.882 9.322 9.656 802,916 +0.37(+4.02%)
Oct 07, 2009 9.548 9.617 9.234 9.283 493,881 -0.33(-3.47%)
Oct 06, 2009 9.518 9.911 9.411 9.617 648,612 +0.19(+1.98%)
Oct 05, 2009 9.322 9.568 9.214 9.430 691,808 +0.16(+1.69%)
Oct 02, 2009 9.469 9.548 8.940 9.273 991,335 -0.27(-2.88%)
Oct 01, 2009 10.04 10.08 9.499 9.548 963,574 -0.56(-5.53%)
Sep 30, 2009 10.60 10.65 9.872 10.11 784,382 -0.45(-4.28%)
Sep 29, 2009 10.28 10.69 10.24 10.56 528,681 +0.36(+3.56%)
Sep 28, 2009 9.931 10.49 9.783 10.20 934,799 +0.30(+3.08%)
Sep 25, 2009 10.21 10.29 9.607 9.891 1,187,893 -0.39(-3.82%)
Sep 24, 2009 10.66 10.80 10.20 10.28 746,600 -0.36(-3.41%)
Sep 23, 2009 10.83 10.94 10.61 10.65 470,756 -0.17(-1.54%)
Sep 22, 2009 10.71 10.95 10.56 10.81 567,106 +0.24(+2.23%)
Sep 21, 2009 10.60 10.62 10.30 10.58 605,197 -0.15(-1.37%)
Sep 18, 2009 10.80 10.83 10.50 10.73 857,613 -0.01(-0.09%)
Sep 17, 2009 10.75 10.94 10.51 10.74 865,143 -0.23(-2.06%)
Sep 16, 2009 10.43 11.11 10.37 10.96 1,282,837 +0.60(+5.78%)
Sep 15, 2009 10.58 10.70 10.04 10.36 2,015,877 -0.25(-2.31%)
Sep 14, 2009 9.891 10.62 9.715 10.61 1,535,832 +0.64(+6.40%)
Sep 11, 2009 9.725 9.970 9.695 9.970 903,902 +0.26(+2.73%)
Sep 10, 2009 9.921 9.970 9.450 9.705 1,225,352 -0.23(-2.27%)
Sep 09, 2009 9.597 10.01 9.538 9.931 972,774 +0.33(+3.48%)
Sep 08, 2009 9.244 9.646 9.175 9.597 1,282,494 +0.45(+4.94%)
Sep 04, 2009 9.087 9.195 8.910 9.146 794,926 +0.04(+0.43%)
Sep 03, 2009 9.087 9.116 8.714 9.106 862,273 +0.07(+0.76%)
Sep 02, 2009 8.930 9.082 8.567 9.038 735,242 +0.05(+0.55%)
Sep 01, 2009 8.930 9.175 8.733 8.989 1,752,361 -0.03(-0.33%)
Aug 31, 2009 9.028 9.136 8.802 9.018 695,961 -0.13(-1.39%)
Aug 28, 2009 9.244 9.273 8.940 9.146 491,301 +0.05(+0.54%)
Aug 27, 2009 9.165 9.175 8.733 9.097 402,962 -0.05(-0.54%)
Aug 26, 2009 9.047 9.185 8.812 9.146 540,784 +0.01(+0.11%)
Aug 25, 2009 8.989 9.165 8.861 9.136 677,983 +0.26(+2.87%)
Aug 24, 2009 8.586 9.146 8.537 8.881 727,688 +0.28(+3.31%)
Aug 21, 2009 8.596 8.900 8.478 8.596 705,214 +0.12(+1.39%)
Aug 20, 2009 8.194 8.498 8.086 8.478 446,690 +0.31(+3.85%)
Aug 19, 2009 7.860 8.223 7.782 8.164 485,863 +0.18(+2.21%)
Aug 18, 2009 7.791 8.194 7.664 7.988 691,015 +0.27(+3.56%)
Aug 17, 2009 7.821 7.850 7.654 7.713 605,565 -0.32(-4.03%)
Aug 14, 2009 8.292 8.292 7.929 8.037 666,820 -0.27(-3.31%)
Aug 13, 2009 8.115 8.390 8.017 8.311 553,337 +0.25(+3.04%)
Aug 12, 2009 7.772 8.243 7.654 8.066 868,009 +0.24(+3.01%)
Aug 11, 2009 8.086 8.086 7.831 7.831 496,002 -0.25(-3.04%)
Aug 10, 2009 8.105 8.223 7.948 8.076 544,055 -0.12(-1.44%)
Aug 07, 2009 7.850 8.272 7.831 8.194 1,294,116 +0.52(+6.78%)
Aug 06, 2009 7.811 7.811 7.517 7.674 642,627 -0.02(-0.26%)
Aug 05, 2009 7.801 7.811 7.526 7.693 861,814 -0.09(-1.13%)
Aug 04, 2009 7.438 7.811 7.379 7.782 803,609 +0.28(+3.80%)
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.