Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 168.30 168.30 168.30 0 -1.39(-0.82%)
Dec 28, 2017 168.76 169.83 167.44 169.69 819,060 +1.82(+1.08%)
Dec 27, 2017 166.89 168.60 166.45 167.87 623,291 +0.84(+0.50%)
Dec 26, 2017 165.45 168.22 165.44 167.03 765,686 +1.10(+0.66%)
Dec 22, 2017 166.89 167.72 164.69 165.93 587,284 -0.96(-0.57%)
Dec 21, 2017 166.13 167.16 164.13 166.89 1,106,836 +2.12(+1.29%)
Dec 20, 2017 164.46 165.47 162.25 164.77 1,448,761 +1.88(+1.15%)
Dec 19, 2017 165.81 166.75 161.56 162.89 1,418,746 -2.14(-1.30%)
Dec 18, 2017 162.50 165.50 162.09 165.03 1,318,754 +4.19(+2.61%)
Dec 15, 2017 159.38 162.12 158.94 160.84 1,252,185 +3.06(+1.94%)
Dec 14, 2017 160.38 161.83 157.57 157.79 1,012,188 -2.59(-1.61%)
Dec 13, 2017 159.57 162.22 157.00 160.37 963,055 +0.16(+0.10%)
Dec 12, 2017 160.22 162.37 159.74 160.22 850,145 -0.17(-0.10%)
Dec 11, 2017 161.08 162.17 159.70 160.38 869,924 -0.18(-0.11%)
Dec 08, 2017 160.30 161.71 159.36 160.56 1,118,308 +1.59(+1.00%)
Dec 07, 2017 154.90 159.74 154.55 158.97 986,823 +4.01(+2.59%)
Dec 06, 2017 154.87 156.28 153.56 154.96 618,270 -0.89(-0.57%)
Dec 05, 2017 156.40 158.19 154.88 155.85 937,913 -0.55(-0.35%)
Dec 04, 2017 156.86 160.27 156.38 156.40 1,341,324 +2.60(+1.69%)
Dec 01, 2017 155.73 156.10 149.86 153.79 1,773,008 -2.34(-1.50%)
Nov 30, 2017 155.15 157.96 154.72 156.13 1,471,807 +1.61(+1.04%)
Nov 29, 2017 152.73 155.35 151.93 154.53 1,209,363 +1.21(+0.79%)
Nov 28, 2017 150.79 153.51 149.97 153.31 881,477 +3.17(+2.11%)
Nov 27, 2017 149.67 151.49 149.17 150.14 1,026,453 +0.20(+0.13%)
Nov 24, 2017 150.39 152.19 148.97 149.94 784,582 -0.11(-0.07%)
Nov 22, 2017 151.37 151.71 149.30 150.05 1,075,840 -0.41(-0.27%)
Nov 21, 2017 148.91 151.75 148.81 150.46 1,347,077 +2.14(+1.45%)
Nov 20, 2017 146.61 149.55 146.61 148.32 1,049,069 +1.38(+0.94%)
Nov 17, 2017 144.65 147.97 144.34 146.94 1,641,741 +1.69(+1.17%)
Nov 16, 2017 141.96 145.44 140.63 145.25 1,617,057 +4.88(+3.47%)
Nov 15, 2017 140.95 141.81 138.39 140.37 1,081,014 -1.46(-1.03%)
Nov 14, 2017 140.73 143.10 140.73 141.83 1,135,847 +0.25(+0.18%)
Nov 13, 2017 142.14 142.66 140.57 141.57 1,342,022 -1.66(-1.16%)
Nov 10, 2017 141.91 143.90 141.91 143.24 759,203 +1.19(+0.84%)
Nov 09, 2017 142.94 144.30 140.05 142.04 1,067,347 -3.57(-2.45%)
Nov 08, 2017 143.84 145.72 143.43 145.62 937,288 +1.16(+0.81%)
Nov 07, 2017 145.28 146.31 143.48 144.45 781,233 -0.83(-0.57%)
Nov 06, 2017 142.21 145.40 142.07 145.28 1,115,716 +3.61(+2.55%)
Nov 03, 2017 142.04 142.94 141.43 141.67 723,382 -0.85(-0.60%)
Nov 02, 2017 140.36 143.79 140.00 142.52 1,048,472 +1.87(+1.33%)
Nov 01, 2017 140.33 141.56 139.61 140.66 1,172,027 +2.14(+1.55%)
Oct 31, 2017 140.59 141.78 138.27 138.51 1,357,423 -2.06(-1.47%)
Oct 30, 2017 142.27 143.64 140.24 140.58 1,283,807 -2.30(-1.61%)
Oct 27, 2017 138.37 142.99 138.37 142.88 1,395,037 +4.60(+3.33%)
Oct 26, 2017 136.82 139.24 136.38 138.28 2,064,279 +2.28(+1.68%)
Oct 25, 2017 140.24 141.08 135.29 135.99 2,561,729 -4.93(-3.49%)
Oct 24, 2017 139.46 142.45 139.20 140.92 1,450,859 +2.41(+1.74%)
Oct 23, 2017 141.41 141.61 138.24 138.51 1,401,848 -2.86(-2.02%)
Oct 20, 2017 141.77 143.61 141.01 141.37 2,579,152 +0.00(+0.00%)
Oct 19, 2017 141.76 144.50 137.98 141.37 3,019,175 +0.08(+0.06%)
Oct 18, 2017 141.05 141.56 139.18 141.29 1,962,062 +0.96(+0.68%)
Oct 17, 2017 142.38 142.57 140.01 140.33 1,558,297 -2.40(-1.68%)
Oct 16, 2017 142.83 143.59 141.42 142.73 1,229,800 +1.55(+1.10%)
Oct 13, 2017 141.86 142.50 140.42 141.18 904,156 +0.20(+0.14%)
Oct 12, 2017 138.03 141.32 137.22 140.99 1,144,128 +1.81(+1.30%)
Oct 11, 2017 138.85 139.45 137.95 139.18 843,981 +0.60(+0.43%)
Oct 10, 2017 140.59 141.16 137.40 138.58 1,129,478 -0.92(-0.66%)
Oct 09, 2017 139.67 139.88 138.13 139.50 828,219 +0.24(+0.18%)
Oct 06, 2017 138.46 140.06 138.04 139.25 883,846 +0.25(+0.18%)
Oct 05, 2017 138.57 140.14 137.85 139.00 1,019,119 +1.20(+0.87%)
Oct 04, 2017 139.24 139.32 136.53 137.80 1,689,792 -1.92(-1.37%)
Oct 03, 2017 136.78 139.72 136.06 139.72 1,705,967 +3.44(+2.52%)
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.