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

United Rentals (NY: URI )

814.10 +11.44 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 9.917 10.27 9.888 10.11 204,696 +0.10(+0.98%)
Jan 30, 2003 10.33 10.33 9.829 10.02 414,295 -0.27(-2.66%)
Jan 29, 2003 9.839 10.52 9.692 10.29 408,166 +0.25(+2.54%)
Jan 28, 2003 9.986 10.27 9.966 10.03 721,442 +0.20(+1.99%)
Jan 27, 2003 10.22 10.22 9.702 9.839 345,961 -0.38(-3.74%)
Jan 24, 2003 10.25 10.28 9.878 10.22 286,717 -0.03(-0.29%)
Jan 23, 2003 10.28 10.55 10.18 10.25 356,073 -0.15(-1.41%)
Jan 22, 2003 10.83 10.87 10.33 10.40 263,531 -0.53(-4.84%)
Jan 21, 2003 11.03 11.21 10.91 10.93 245,758 -0.01(-0.09%)
Jan 17, 2003 10.99 11.11 10.77 10.94 285,083 -0.09(-0.80%)
Jan 16, 2003 11.18 11.45 10.96 11.02 705,609 -0.65(-5.54%)
Jan 15, 2003 11.72 11.79 11.21 11.67 938,906 -0.34(-2.85%)
Jan 14, 2003 11.89 12.12 11.75 12.01 323,489 +0.09(+0.74%)
Jan 13, 2003 12.32 12.34 11.75 11.92 269,353 -0.20(-1.62%)
Jan 10, 2003 12.04 12.24 11.99 12.12 390,087 +0.06(+0.49%)
Jan 09, 2003 11.71 12.15 11.65 12.06 423,488 +0.36(+3.10%)
Jan 08, 2003 11.89 11.98 11.65 11.70 273,234 -0.23(-1.89%)
Jan 07, 2003 11.70 12.12 11.70 11.92 604,283 +0.23(+1.92%)
Jan 06, 2003 11.25 11.70 11.18 11.70 359,546 +0.50(+4.46%)
Jan 03, 2003 11.96 11.96 11.18 11.20 547,184 -0.79(-6.61%)
Jan 02, 2003 10.57 12.21 10.57 11.99 1,029,610 +1.46(+13.85%)
Dec 31, 2002 10.32 10.63 10.04 10.53 402,753 +0.12(+1.13%)
Dec 30, 2002 9.888 10.42 9.849 10.42 328,392 +0.56(+5.66%)
Dec 27, 2002 9.986 10.14 9.780 9.859 418,177 -0.13(-1.27%)
Dec 26, 2002 9.966 10.19 9.692 9.986 346,982 +0.06(+0.59%)
Dec 24, 2002 10.23 10.24 9.849 9.927 328,494 -0.40(-3.89%)
Dec 23, 2002 9.898 10.33 9.888 10.33 456,480 +0.39(+3.94%)
Dec 20, 2002 9.301 9.937 9.203 9.937 723,076 +0.63(+6.73%)
Dec 19, 2002 9.232 9.438 9.007 9.310 614,497 +0.09(+0.96%)
Dec 18, 2002 8.880 9.399 8.811 9.222 429,412 +0.30(+3.40%)
Dec 17, 2002 8.606 9.056 8.478 8.919 718,684 +0.27(+3.17%)
Dec 16, 2002 8.185 8.645 8.087 8.645 350,047 +0.56(+6.90%)
Dec 13, 2002 8.664 8.664 8.077 8.087 318,076 -0.72(-8.22%)
Dec 12, 2002 8.811 9.007 8.684 8.811 493,763 +0.29(+3.45%)
Dec 11, 2002 8.410 8.527 8.224 8.517 297,442 +0.01(+0.12%)
Dec 10, 2002 8.664 8.674 8.322 8.508 423,794 -0.02(-0.23%)
Dec 09, 2002 9.105 9.105 8.028 8.527 1,078,639 -0.58(-6.34%)
Dec 06, 2002 9.242 9.477 8.968 9.105 398,565 -0.23(-2.52%)
Dec 05, 2002 9.937 9.937 9.301 9.340 307,657 -0.60(-6.01%)
Dec 04, 2002 9.526 9.957 9.252 9.937 289,475 +0.41(+4.32%)
Dec 03, 2002 9.819 9.829 9.496 9.526 265,676 -0.39(-3.95%)
Dec 02, 2002 9.585 10.03 9.585 9.917 369,760 +0.43(+4.54%)
Nov 29, 2002 9.741 9.751 9.399 9.487 111,030 -0.16(-1.62%)
Nov 27, 2002 9.369 9.976 9.369 9.643 432,170 +0.49(+5.35%)
Nov 26, 2002 9.633 9.722 9.115 9.154 359,137 -0.31(-3.31%)
Nov 25, 2002 9.986 10.38 9.350 9.467 516,745 -0.43(-4.35%)
Nov 22, 2002 9.359 10.04 9.359 9.898 732,575 +0.34(+3.59%)
Nov 21, 2002 8.762 9.839 8.762 9.555 702,954 +0.79(+9.05%)
Nov 20, 2002 8.860 9.026 8.762 8.762 274,767 -0.15(-1.65%)
Nov 19, 2002 8.860 9.105 8.772 8.909 353,724 -0.05(-0.55%)
Nov 18, 2002 8.703 9.046 8.703 8.958 529,922 +0.24(+2.81%)
Nov 15, 2002 8.645 8.713 8.322 8.713 711,432 -0.03(-0.34%)
Nov 14, 2002 8.410 8.899 8.126 8.743 766,998 +0.43(+5.18%)
Nov 13, 2002 7.372 8.331 7.196 8.312 905,505 +0.74(+9.83%)
Nov 12, 2002 7.215 7.734 7.147 7.568 402,957 +0.37(+5.17%)
Nov 11, 2002 7.245 7.538 6.961 7.196 1,403,354 -0.15(-2.00%)
Nov 08, 2002 7.098 7.489 7.098 7.343 1,246,257 +0.24(+3.45%)
Nov 07, 2002 7.245 7.440 6.961 7.098 434,213 -0.05(-0.68%)
Nov 06, 2002 6.951 7.372 6.873 7.147 999,273 +0.29(+4.29%)
Nov 05, 2002 6.882 7.000 6.804 6.853 1,136,554 +0.24(+3.70%)
Nov 04, 2002 6.119 6.755 6.089 6.608 898,661 +0.56(+9.22%)
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.