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

United Rentals (NY: URI )

690.78 -5.88 (-0.84%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 14, 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 (%)
May 30, 2003 12.11 12.77 12.11 12.54 334,560 +0.53(+4.41%)
May 29, 2003 11.90 12.16 11.80 12.01 418,634 +0.01(+0.08%)
May 28, 2003 11.78 12.13 11.70 12.00 442,480 +0.37(+3.21%)
May 27, 2003 11.38 11.78 11.35 11.63 230,411 +0.15(+1.28%)
May 23, 2003 11.28 11.54 11.24 11.48 108,225 +0.17(+1.47%)
May 22, 2003 11.37 11.48 11.12 11.31 359,120 -0.06(-0.52%)
May 21, 2003 11.13 11.48 11.04 11.37 213,597 +0.34(+3.11%)
May 20, 2003 11.23 11.34 10.94 11.03 240,704 -0.19(-1.66%)
May 19, 2003 11.33 11.44 11.19 11.22 532,668 -0.31(-2.72%)
May 16, 2003 11.24 11.58 11.20 11.53 524,006 +0.05(+0.43%)
May 15, 2003 10.31 11.48 10.31 11.48 916,552 +1.19(+11.53%)
May 14, 2003 10.25 10.34 10.17 10.29 232,551 +0.04(+0.38%)
May 13, 2003 10.11 10.45 10.07 10.25 432,391 +0.05(+0.48%)
May 12, 2003 10.19 10.38 9.970 10.21 433,207 -0.12(-1.14%)
May 09, 2003 10.37 10.53 10.30 10.32 100,684 -0.03(-0.28%)
May 08, 2003 10.25 10.40 10.20 10.35 392,953 +0.00(+0.00%)
May 07, 2003 10.35 10.50 10.21 10.35 232,450 +0.00(+0.00%)
May 06, 2003 10.11 10.57 10.08 10.35 546,833 +0.25(+2.43%)
May 05, 2003 10.08 10.11 9.842 10.11 219,304 +0.13(+1.28%)
May 02, 2003 9.911 10.21 9.832 9.980 239,991 +0.09(+0.89%)
May 01, 2003 10.01 10.09 9.823 9.891 309,389 -0.22(-2.14%)
Apr 30, 2003 10.16 10.16 9.960 10.11 517,789 -0.05(-0.48%)
Apr 29, 2003 9.862 10.28 9.813 10.16 368,801 +0.29(+2.98%)
Apr 28, 2003 9.440 9.960 9.391 9.862 500,873 +0.15(+1.52%)
Apr 25, 2003 10.30 10.32 9.577 9.715 372,266 -0.74(-7.04%)
Apr 24, 2003 10.49 10.63 10.14 10.45 234,793 -0.10(-0.93%)
Apr 23, 2003 10.37 10.59 10.35 10.55 629,887 +0.34(+3.36%)
Apr 22, 2003 10.50 10.50 10.21 10.21 295,632 -0.35(-3.35%)
Apr 21, 2003 10.30 10.56 10.13 10.56 239,889 +0.28(+2.77%)
Apr 17, 2003 10.21 10.47 10.16 10.27 276,270 +0.07(+0.67%)
Apr 16, 2003 10.45 10.56 10.20 10.21 181,904 -0.15(-1.42%)
Apr 15, 2003 9.901 10.48 9.862 10.35 363,400 +0.46(+4.66%)
Apr 14, 2003 9.793 9.911 9.695 9.891 184,146 +0.13(+1.31%)
Apr 11, 2003 9.911 9.911 9.617 9.764 279,938 -0.05(-0.50%)
Apr 10, 2003 9.626 10.06 9.607 9.813 146,542 +0.19(+1.94%)
Apr 09, 2003 9.518 9.813 9.469 9.626 380,521 +0.06(+0.62%)
Apr 08, 2003 9.420 9.617 9.420 9.568 574,246 +0.07(+0.72%)
Apr 07, 2003 9.420 9.715 9.322 9.499 369,922 +0.18(+1.89%)
Apr 04, 2003 9.224 9.391 8.910 9.322 466,632 +0.13(+1.39%)
Apr 03, 2003 9.568 9.685 8.949 9.195 370,330 -0.48(-4.97%)
Apr 02, 2003 9.548 9.989 9.499 9.675 1,174,682 +0.14(+1.44%)
Apr 01, 2003 9.440 9.577 9.224 9.538 192,706 +0.10(+1.04%)
Mar 31, 2003 9.460 9.617 8.969 9.440 328,650 -0.12(-1.23%)
Mar 28, 2003 9.322 9.607 9.224 9.558 388,775 +0.18(+1.88%)
Mar 27, 2003 9.303 9.489 9.224 9.381 750,545 -0.02(-0.21%)
Mar 26, 2003 9.450 9.548 9.322 9.401 161,420 -0.15(-1.54%)
Mar 25, 2003 9.528 9.695 9.283 9.548 413,946 +0.03(+0.31%)
Mar 24, 2003 10.11 10.11 9.371 9.518 595,239 -0.65(-6.37%)
Mar 21, 2003 9.862 10.17 9.617 10.17 672,586 +0.40(+4.12%)
Mar 20, 2003 9.617 9.852 9.322 9.764 283,403 +0.23(+2.37%)
Mar 19, 2003 9.636 9.813 9.518 9.538 257,519 -0.20(-2.02%)
Mar 18, 2003 9.715 9.823 9.469 9.734 285,136 +0.27(+2.90%)
Mar 17, 2003 9.028 9.528 8.871 9.460 305,517 +0.33(+3.66%)
Mar 14, 2003 9.401 9.558 8.989 9.126 306,944 -0.08(-0.85%)
Mar 13, 2003 9.224 9.509 9.038 9.204 323,351 +0.08(+0.86%)
Mar 12, 2003 8.763 9.175 8.763 9.126 589,532 +0.36(+4.14%)
Mar 11, 2003 8.881 9.175 8.655 8.763 411,296 +0.04(+0.45%)
Mar 10, 2003 8.998 8.998 8.527 8.724 358,203 -0.30(-3.37%)
Mar 07, 2003 8.635 9.469 8.635 9.028 532,158 +0.34(+3.95%)
Mar 06, 2003 8.459 8.989 8.439 8.684 679,822 +0.15(+1.72%)
Mar 05, 2003 8.439 8.792 8.400 8.537 357,184 +0.21(+2.47%)
Mar 04, 2003 8.419 8.537 8.331 8.331 320,192 -0.11(-1.28%)
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.