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

United Rentals (NY: URI )

791.93 +18.64 (+2.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 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 (%)
Jun 30, 2009 6.383 6.589 6.256 6.354 1,218,115 +0.00(+0.00%)
Jun 29, 2009 6.461 6.510 6.040 6.354 1,468,468 -0.12(-1.82%)
Jun 26, 2009 6.138 6.736 5.933 6.471 7,017,976 +0.30(+4.92%)
Jun 25, 2009 5.874 6.178 5.874 6.168 1,306,120 +0.28(+4.83%)
Jun 24, 2009 5.668 6.089 5.668 5.884 1,264,744 +0.25(+4.52%)
Jun 23, 2009 5.757 5.992 5.580 5.629 945,067 -0.08(-1.37%)
Jun 22, 2009 5.972 6.011 5.649 5.708 1,175,138 -0.31(-5.20%)
Jun 19, 2009 6.236 6.285 6.001 6.021 795,444 -0.09(-1.44%)
Jun 18, 2009 6.266 6.354 5.982 6.109 974,349 -0.16(-2.50%)
Jun 17, 2009 6.148 6.432 6.060 6.266 1,585,765 +0.17(+2.73%)
Jun 16, 2009 6.178 6.520 5.815 6.099 1,387,989 -0.21(-3.26%)
Jun 15, 2009 6.599 6.618 6.129 6.305 1,383,782 -0.35(-5.29%)
Jun 12, 2009 6.589 6.736 6.540 6.657 1,028,894 +0.00(+0.00%)
Jun 11, 2009 6.530 6.706 6.432 6.657 1,253,562 +0.13(+1.95%)
Jun 10, 2009 6.755 6.755 6.354 6.530 849,027 -0.15(-2.20%)
Jun 09, 2009 6.461 6.745 6.373 6.677 1,360,982 +0.22(+3.33%)
Jun 08, 2009 6.305 6.550 6.218 6.461 1,790,939 +0.18(+2.80%)
Jun 05, 2009 5.874 6.417 5.825 6.285 1,773,245 +0.52(+9.00%)
Jun 04, 2009 5.326 5.874 5.296 5.766 1,636,567 +0.45(+8.47%)
Jun 03, 2009 5.130 5.463 4.856 5.316 1,952,789 +0.09(+1.69%)
Jun 02, 2009 5.189 5.482 5.081 5.228 1,899,293 +0.19(+3.69%)
Jun 01, 2009 4.719 5.189 4.719 5.042 1,494,909 +0.39(+8.42%)
May 29, 2009 4.621 4.797 4.601 4.650 746,422 +0.05(+1.06%)
May 28, 2009 4.787 4.836 4.582 4.601 816,652 -0.13(-2.69%)
May 27, 2009 4.846 5.022 4.709 4.729 625,467 -0.13(-2.62%)
May 26, 2009 4.875 5.003 4.748 4.856 966,069 -0.02(-0.40%)
May 22, 2009 4.993 5.042 4.856 4.875 496,589 -0.11(-2.16%)
May 21, 2009 5.081 5.140 4.895 4.983 857,965 -0.14(-2.68%)
May 20, 2009 5.022 5.257 4.993 5.120 1,845,184 +0.18(+3.56%)
May 19, 2009 5.179 5.238 4.905 4.944 1,107,655 -0.18(-3.44%)
May 18, 2009 5.091 5.169 4.915 5.120 791,041 +0.09(+1.75%)
May 15, 2009 4.885 5.169 4.856 5.032 858,209 +0.16(+3.21%)
May 14, 2009 4.944 5.052 4.729 4.875 1,629,676 -0.03(-0.60%)
May 13, 2009 5.424 5.443 4.895 4.905 1,740,305 -0.60(-10.85%)
May 12, 2009 5.766 5.835 5.365 5.502 957,789 -0.22(-3.77%)
May 11, 2009 5.913 6.011 5.629 5.717 1,604,552 -0.36(-5.96%)
May 08, 2009 5.688 6.080 5.610 6.080 987,433 +0.55(+9.91%)
May 07, 2009 6.021 6.099 5.463 5.531 1,090,509 -0.35(-5.99%)
May 06, 2009 5.962 6.011 5.708 5.884 839,482 +0.09(+1.52%)
May 05, 2009 6.011 6.119 5.737 5.796 1,215,649 -0.12(-1.99%)
May 04, 2009 5.884 5.913 5.835 5.913 1,623,701 +0.24(+4.32%)
May 01, 2009 5.894 6.040 5.629 5.668 1,137,612 -0.26(-4.46%)
Apr 30, 2009 5.854 6.109 5.580 5.933 2,248,277 -0.35(-5.61%)
Apr 29, 2009 5.992 6.452 5.884 6.285 1,623,421 +0.30(+5.07%)
Apr 28, 2009 5.815 6.138 5.688 5.982 1,238,908 +0.10(+1.66%)
Apr 27, 2009 5.894 6.011 5.757 5.884 1,176,958 -0.06(-0.99%)
Apr 24, 2009 5.629 6.109 5.571 5.943 1,243,679 +0.35(+6.30%)
Apr 23, 2009 5.580 5.693 5.404 5.590 1,446,591 +0.14(+2.51%)
Apr 22, 2009 4.983 5.522 4.915 5.453 1,153,012 +0.43(+8.58%)
Apr 21, 2009 4.866 5.179 4.827 5.022 854,655 +0.13(+2.60%)
Apr 20, 2009 5.228 5.228 4.738 4.895 1,124,133 -0.46(-8.59%)
Apr 17, 2009 5.091 5.424 5.091 5.355 853,261 +0.28(+5.60%)
Apr 16, 2009 4.944 5.159 4.856 5.071 1,084,520 +0.20(+4.02%)
Apr 15, 2009 4.915 5.032 4.738 4.875 660,239 -0.07(-1.39%)
Apr 14, 2009 4.768 5.278 4.680 4.944 1,558,292 +0.15(+3.06%)
Apr 13, 2009 4.494 4.846 4.366 4.797 1,196,243 +0.22(+4.70%)
Apr 09, 2009 4.484 4.582 4.161 4.582 1,125,582 +0.48(+11.69%)
Apr 08, 2009 3.975 4.278 3.975 4.102 643,303 +0.13(+3.20%)
Apr 07, 2009 4.200 4.239 3.975 3.975 1,135,391 -0.29(-6.88%)
Apr 06, 2009 4.523 4.523 4.220 4.268 918,369 -0.23(-5.01%)
Apr 03, 2009 4.601 4.601 4.268 4.494 755,431 -0.08(-1.71%)
Apr 02, 2009 4.317 4.797 4.278 4.572 1,844,638 +0.37(+8.86%)
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.