Skip to main content

United Rentals (NY: URI )

773.29 +2.03 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.