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

United Rentals (NY: URI )

698.13 +8.92 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 8.518 8.606 8.400 8.469 854,796 +0.05(+0.58%)
Feb 27, 2003 8.253 8.586 8.145 8.419 528,490 +0.17(+2.02%)
Feb 26, 2003 8.194 8.262 8.105 8.253 474,377 +0.12(+1.45%)
Feb 25, 2003 8.733 8.743 8.135 8.135 520,541 -0.61(-6.96%)
Feb 24, 2003 8.341 8.979 7.850 8.743 427,092 -0.44(-4.81%)
Feb 21, 2003 9.008 9.234 8.881 9.185 156,936 +0.23(+2.52%)
Feb 20, 2003 9.155 9.175 8.822 8.959 184,757 -0.17(-1.83%)
Feb 19, 2003 9.126 9.214 9.038 9.126 144,198 +0.02(+0.22%)
Feb 18, 2003 8.930 9.155 8.930 9.106 344,344 +0.32(+3.69%)
Feb 14, 2003 9.146 9.175 8.783 8.783 255,175 -0.26(-2.93%)
Feb 13, 2003 9.136 9.283 8.773 9.047 292,473 -0.09(-0.97%)
Feb 12, 2003 9.666 9.783 9.126 9.136 230,717 -0.68(-6.90%)
Feb 11, 2003 9.666 9.823 9.518 9.813 195,865 +0.15(+1.52%)
Feb 10, 2003 9.371 9.705 9.126 9.666 401,513 +0.26(+2.71%)
Feb 07, 2003 9.960 10.01 9.411 9.411 222,666 -0.39(-4.00%)
Feb 06, 2003 9.901 10.01 9.666 9.803 209,113 -0.06(-0.60%)
Feb 05, 2003 9.901 9.989 9.715 9.862 268,117 +0.01(+0.10%)
Feb 04, 2003 10.01 10.11 9.715 9.852 294,613 -0.26(-2.52%)
Feb 03, 2003 10.23 10.29 9.989 10.11 220,017 -0.03(-0.29%)
Jan 31, 2003 9.940 10.29 9.911 10.14 204,221 +0.10(+0.98%)
Jan 30, 2003 10.35 10.35 9.852 10.04 413,335 -0.27(-2.66%)
Jan 29, 2003 9.862 10.55 9.715 10.31 407,220 +0.26(+2.54%)
Jan 28, 2003 10.01 10.29 9.989 10.06 719,769 +0.20(+1.99%)
Jan 27, 2003 10.24 10.24 9.725 9.862 345,159 -0.38(-3.74%)
Jan 24, 2003 10.27 10.30 9.901 10.24 286,053 -0.03(-0.29%)
Jan 23, 2003 10.30 10.58 10.21 10.27 355,248 -0.15(-1.41%)
Jan 22, 2003 10.85 10.89 10.35 10.42 262,920 -0.53(-4.84%)
Jan 21, 2003 11.06 11.24 10.93 10.95 245,188 -0.01(-0.09%)
Jan 17, 2003 11.02 11.14 10.79 10.96 284,422 -0.09(-0.80%)
Jan 16, 2003 11.21 11.48 10.99 11.05 703,974 -0.65(-5.54%)
Jan 15, 2003 11.75 11.81 11.24 11.70 936,729 -0.34(-2.85%)
Jan 14, 2003 11.92 12.15 11.78 12.04 322,739 +0.09(+0.74%)
Jan 13, 2003 12.34 12.36 11.78 11.95 268,728 -0.20(-1.62%)
Jan 10, 2003 12.07 12.27 12.02 12.15 389,183 +0.06(+0.49%)
Jan 09, 2003 11.74 12.18 11.68 12.09 422,506 +0.36(+3.10%)
Jan 08, 2003 11.92 12.01 11.68 11.73 272,601 -0.23(-1.89%)
Jan 07, 2003 11.73 12.15 11.73 11.95 602,882 +0.23(+1.92%)
Jan 06, 2003 11.28 11.73 11.21 11.73 358,712 +0.50(+4.46%)
Jan 03, 2003 11.99 11.99 11.21 11.23 545,916 -0.79(-6.61%)
Jan 02, 2003 10.60 12.24 10.60 12.02 1,027,223 +1.46(+13.85%)
Dec 31, 2002 10.34 10.66 10.07 10.56 401,819 +0.12(+1.13%)
Dec 30, 2002 9.911 10.44 9.872 10.44 327,631 +0.56(+5.66%)
Dec 27, 2002 10.01 10.17 9.803 9.882 417,207 -0.13(-1.27%)
Dec 26, 2002 9.989 10.22 9.715 10.01 346,178 +0.06(+0.59%)
Dec 24, 2002 10.25 10.26 9.872 9.950 327,733 -0.40(-3.89%)
Dec 23, 2002 9.921 10.35 9.911 10.35 455,422 +0.39(+3.94%)
Dec 20, 2002 9.322 9.960 9.224 9.960 721,400 +0.63(+6.73%)
Dec 19, 2002 9.254 9.460 9.028 9.332 613,073 +0.09(+0.96%)
Dec 18, 2002 8.900 9.420 8.832 9.244 428,417 +0.30(+3.40%)
Dec 17, 2002 8.626 9.077 8.498 8.940 717,018 +0.27(+3.17%)
Dec 16, 2002 8.204 8.665 8.105 8.665 349,235 +0.56(+6.90%)
Dec 13, 2002 8.684 8.684 8.096 8.105 317,338 -0.73(-8.22%)
Dec 12, 2002 8.832 9.028 8.704 8.832 492,618 +0.29(+3.45%)
Dec 11, 2002 8.429 8.547 8.243 8.537 296,753 +0.01(+0.12%)
Dec 10, 2002 8.684 8.694 8.341 8.527 422,812 -0.02(-0.23%)
Dec 09, 2002 9.126 9.126 8.047 8.547 1,076,138 -0.58(-6.34%)
Dec 06, 2002 9.263 9.499 8.989 9.126 397,641 -0.24(-2.52%)
Dec 05, 2002 9.960 9.960 9.322 9.361 306,944 -0.60(-6.01%)
Dec 04, 2002 9.548 9.980 9.273 9.960 288,804 +0.41(+4.32%)
Dec 03, 2002 9.842 9.852 9.518 9.548 265,060 -0.39(-3.95%)
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.