Skip to main content

United Rentals (NY: URI )

721.11 +0.96 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.68 87.15 86.07 86.19 1,839,471 +0.37(+0.44%)
Jun 29, 2015 87.43 87.92 85.65 85.81 2,258,348 -2.69(-3.03%)
Jun 26, 2015 88.38 88.56 87.66 88.50 1,594,185 +0.38(+0.44%)
Jun 25, 2015 91.09 91.10 87.53 88.11 2,147,038 -2.70(-2.97%)
Jun 24, 2015 91.00 91.47 90.07 90.81 1,156,525 -0.25(-0.27%)
Jun 23, 2015 90.89 91.82 90.52 91.05 1,846,745 +0.43(+0.48%)
Jun 22, 2015 90.74 91.13 89.64 90.62 1,528,328 +0.21(+0.23%)
Jun 19, 2015 90.67 91.21 90.26 90.42 1,433,370 -0.65(-0.71%)
Jun 18, 2015 89.28 91.48 89.23 91.06 1,936,889 +2.02(+2.26%)
Jun 17, 2015 87.47 89.56 87.37 89.05 2,169,817 +1.74(+1.99%)
Jun 16, 2015 87.65 88.04 85.46 87.31 3,648,354 -2.34(-2.61%)
Jun 15, 2015 89.29 89.98 88.38 89.65 1,508,629 -0.29(-0.33%)
Jun 12, 2015 89.35 90.74 88.40 89.94 2,363,998 +1.69(+1.92%)
Jun 11, 2015 88.30 88.88 88.13 88.25 1,327,423 +0.04(+0.04%)
Jun 10, 2015 88.10 88.86 87.61 88.21 1,920,576 +0.79(+0.90%)
Jun 09, 2015 88.75 89.10 87.01 87.43 2,379,860 -1.44(-1.62%)
Jun 08, 2015 90.37 90.81 88.69 88.86 1,662,862 -1.50(-1.65%)
Jun 05, 2015 90.01 90.76 89.36 90.36 1,329,295 +0.66(+0.73%)
Jun 04, 2015 89.36 90.34 89.22 89.70 2,151,476 -0.43(-0.48%)
Jun 03, 2015 90.77 91.42 89.69 90.13 2,276,233 -0.42(-0.47%)
Jun 02, 2015 88.72 91.36 88.70 90.55 2,930,846 +1.65(+1.86%)
Jun 01, 2015 88.21 89.32 87.07 88.90 4,016,616 +1.45(+1.65%)
May 29, 2015 91.15 91.79 86.46 87.45 10,884,672 -5.94(-6.36%)
May 28, 2015 99.35 99.35 92.72 93.40 9,102,192 -9.39(-9.14%)
May 27, 2015 102.74 103.71 102.39 102.79 1,174,687 +0.14(+0.13%)
May 26, 2015 102.99 103.40 102.19 102.65 1,437,410 -0.52(-0.50%)
May 22, 2015 103.27 103.17 103.17 103.17 1,178,794 -0.24(-0.23%)
May 21, 2015 101.32 104.10 101.32 103.41 2,355,515 +1.85(+1.82%)
May 20, 2015 100.29 101.71 99.44 101.56 1,270,269 +1.22(+1.22%)
May 19, 2015 102.45 102.56 99.98 100.34 1,478,279 -1.57(-1.54%)
May 18, 2015 101.52 102.09 100.82 101.91 1,073,118 +0.43(+0.43%)
May 15, 2015 101.23 101.79 99.25 101.48 1,663,753 +0.12(+0.12%)
May 14, 2015 102.13 102.53 100.79 101.36 998,146 -0.42(-0.42%)
May 13, 2015 101.31 102.97 101.22 101.79 2,174,280 +0.49(+0.49%)
May 12, 2015 99.04 101.71 98.53 101.29 2,760,451 +1.31(+1.31%)
May 11, 2015 99.52 100.32 98.01 99.99 2,111,846 +0.24(+0.24%)
May 08, 2015 98.82 99.84 98.34 99.75 970,302 +2.08(+2.12%)
May 07, 2015 97.88 98.41 96.40 97.67 1,536,489 -0.54(-0.55%)
May 06, 2015 99.34 99.93 97.71 98.22 1,904,542 -0.67(-0.68%)
May 05, 2015 97.60 101.25 97.48 98.88 2,908,798 +1.49(+1.52%)
May 04, 2015 97.82 98.35 96.89 97.40 912,677 -0.25(-0.25%)
May 01, 2015 95.29 97.91 95.29 97.65 1,375,980 +2.65(+2.79%)
Apr 30, 2015 95.62 97.03 94.58 95.00 1,447,841 -1.16(-1.21%)
Apr 29, 2015 94.46 96.88 94.35 96.16 1,989,365 +1.50(+1.58%)
Apr 28, 2015 94.99 95.37 93.64 94.66 1,558,776 -0.28(-0.29%)
Apr 27, 2015 95.39 96.28 94.46 94.94 1,808,247 -0.12(-0.12%)
Apr 24, 2015 97.65 97.80 94.76 95.06 2,128,358 -1.86(-1.92%)
Apr 23, 2015 94.48 97.38 94.43 96.92 2,743,101 +2.70(+2.86%)
Apr 22, 2015 92.46 95.92 92.19 94.22 6,932,762 -2.08(-2.16%)
Apr 21, 2015 97.63 97.80 95.28 96.30 2,811,023 -0.94(-0.97%)
Apr 20, 2015 96.40 97.53 95.41 97.24 2,407,204 +2.36(+2.49%)
Apr 17, 2015 95.09 95.52 93.70 94.88 2,237,256 -1.01(-1.06%)
Apr 16, 2015 97.12 97.36 95.82 95.89 1,625,086 -1.78(-1.82%)
Apr 15, 2015 96.00 98.38 95.16 97.67 1,870,713 +1.70(+1.77%)
Apr 14, 2015 93.98 96.06 93.94 95.97 1,702,254 +1.71(+1.82%)
Apr 13, 2015 94.39 95.17 94.04 94.26 1,456,427 -0.13(-0.14%)
Apr 10, 2015 93.68 94.48 93.00 94.39 1,424,133 +1.28(+1.37%)
Apr 09, 2015 91.49 93.17 91.18 93.11 1,447,435 +1.47(+1.60%)
Apr 08, 2015 91.45 92.60 90.24 91.64 1,468,761 +0.23(+0.25%)
Apr 07, 2015 92.08 92.65 91.23 91.42 1,001,483 -0.68(-0.74%)
Apr 06, 2015 88.68 92.53 88.53 92.10 1,609,258 +2.93(+3.29%)
Apr 02, 2015 89.88 89.17 89.17 89.17 1,598,869 -0.82(-0.91%)
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.