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

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 6.398 6.604 6.270 6.369 1,215,291 +0.00(+0.00%)
Jun 29, 2009 6.476 6.526 6.055 6.369 1,465,064 -0.12(-1.82%)
Jun 26, 2009 6.153 6.751 5.947 6.486 7,001,707 +0.30(+4.92%)
Jun 25, 2009 5.888 6.192 5.888 6.182 1,303,093 +0.28(+4.83%)
Jun 24, 2009 5.682 6.104 5.682 5.898 1,261,812 +0.26(+4.52%)
Jun 23, 2009 5.770 6.005 5.593 5.642 942,876 -0.08(-1.37%)
Jun 22, 2009 5.986 6.025 5.662 5.721 1,172,414 -0.31(-5.20%)
Jun 19, 2009 6.251 6.300 6.015 6.035 793,600 -0.09(-1.44%)
Jun 18, 2009 6.280 6.369 5.996 6.123 972,090 -0.16(-2.50%)
Jun 17, 2009 6.162 6.447 6.074 6.280 1,582,089 +0.17(+2.73%)
Jun 16, 2009 6.192 6.535 5.829 6.113 1,384,771 -0.21(-3.26%)
Jun 15, 2009 6.614 6.633 6.143 6.319 1,380,574 -0.35(-5.29%)
Jun 12, 2009 6.604 6.751 6.555 6.673 1,026,509 +0.00(+0.00%)
Jun 11, 2009 6.545 6.722 6.447 6.673 1,250,656 +0.13(+1.95%)
Jun 10, 2009 6.771 6.771 6.369 6.545 847,058 -0.15(-2.20%)
Jun 09, 2009 6.476 6.761 6.388 6.692 1,357,827 +0.22(+3.33%)
Jun 08, 2009 6.319 6.565 6.232 6.476 1,786,787 +0.18(+2.80%)
Jun 05, 2009 5.888 6.432 5.839 6.300 1,769,134 +0.52(+9.00%)
Jun 04, 2009 5.338 5.888 5.309 5.780 1,632,773 +0.45(+8.47%)
Jun 03, 2009 5.142 5.476 4.867 5.328 1,948,262 +0.09(+1.69%)
Jun 02, 2009 5.201 5.495 5.093 5.240 1,894,890 +0.19(+3.69%)
Jun 01, 2009 4.730 5.201 4.730 5.054 1,491,443 +0.39(+8.42%)
May 29, 2009 4.632 4.808 4.612 4.661 744,692 +0.05(+1.06%)
May 28, 2009 4.798 4.848 4.592 4.612 814,759 -0.13(-2.69%)
May 27, 2009 4.857 5.034 4.720 4.740 624,017 -0.13(-2.62%)
May 26, 2009 4.887 5.014 4.759 4.867 963,830 -0.02(-0.40%)
May 22, 2009 5.005 5.054 4.867 4.887 495,438 -0.11(-2.16%)
May 21, 2009 5.093 5.152 4.906 4.995 855,976 -0.14(-2.68%)
May 20, 2009 5.034 5.270 5.005 5.132 1,840,906 +0.18(+3.56%)
May 19, 2009 5.191 5.250 4.916 4.955 1,105,087 -0.18(-3.44%)
May 18, 2009 5.103 5.181 4.926 5.132 789,207 +0.09(+1.75%)
May 15, 2009 4.897 5.181 4.867 5.044 856,220 +0.16(+3.21%)
May 14, 2009 4.955 5.063 4.740 4.887 1,625,898 -0.03(-0.60%)
May 13, 2009 5.436 5.456 4.906 4.916 1,736,271 -0.60(-10.85%)
May 12, 2009 5.780 5.848 5.377 5.515 955,569 -0.22(-3.77%)
May 11, 2009 5.927 6.025 5.642 5.731 1,600,832 -0.36(-5.96%)
May 08, 2009 5.701 6.094 5.623 6.094 985,143 +0.55(+9.91%)
May 07, 2009 6.035 6.113 5.476 5.544 1,087,981 -0.35(-5.99%)
May 06, 2009 5.976 6.025 5.721 5.898 837,536 +0.09(+1.52%)
May 05, 2009 6.025 6.133 5.750 5.809 1,212,830 -0.12(-1.99%)
May 04, 2009 5.898 5.927 5.848 5.927 1,619,937 +0.25(+4.32%)
May 01, 2009 5.907 6.055 5.642 5.682 1,134,974 -0.26(-4.46%)
Apr 30, 2009 5.868 6.123 5.593 5.947 2,243,065 -0.35(-5.61%)
Apr 29, 2009 6.005 6.467 5.898 6.300 1,619,658 +0.30(+5.07%)
Apr 28, 2009 5.829 6.153 5.701 5.996 1,236,036 +0.10(+1.66%)
Apr 27, 2009 5.907 6.025 5.770 5.898 1,174,230 -0.06(-0.99%)
Apr 24, 2009 5.642 6.123 5.584 5.956 1,240,796 +0.35(+6.30%)
Apr 23, 2009 5.593 5.706 5.417 5.603 1,443,237 +0.14(+2.51%)
Apr 22, 2009 4.995 5.534 4.926 5.466 1,150,339 +0.43(+8.58%)
Apr 21, 2009 4.877 5.191 4.838 5.034 852,673 +0.13(+2.60%)
Apr 20, 2009 5.240 5.240 4.749 4.906 1,121,527 -0.46(-8.59%)
Apr 17, 2009 5.103 5.436 5.103 5.368 851,283 +0.28(+5.60%)
Apr 16, 2009 4.955 5.171 4.867 5.083 1,082,006 +0.20(+4.02%)
Apr 15, 2009 4.926 5.044 4.749 4.887 658,709 -0.07(-1.39%)
Apr 14, 2009 4.779 5.290 4.691 4.955 1,554,680 +0.15(+3.06%)
Apr 13, 2009 4.504 4.857 4.377 4.808 1,193,470 +0.22(+4.70%)
Apr 09, 2009 4.494 4.592 4.170 4.592 1,122,973 +0.48(+11.69%)
Apr 08, 2009 3.984 4.288 3.984 4.112 641,811 +0.13(+3.20%)
Apr 07, 2009 4.210 4.249 3.984 3.984 1,132,759 -0.29(-6.88%)
Apr 06, 2009 4.534 4.534 4.229 4.278 916,240 -0.23(-5.01%)
Apr 03, 2009 4.612 4.612 4.278 4.504 753,680 -0.08(-1.71%)
Apr 02, 2009 4.327 4.808 4.288 4.583 1,840,362 +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.