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

United Rentals (NY: URI )

798.38 -0.57 (-0.07%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 30, 2009 5.806 6.060 5.365 5.463 0 -0.34(-5.90%)
Jan 29, 2009 6.266 6.266 5.737 5.806 699,629 -0.54(-8.49%)
Jan 28, 2009 5.972 6.393 5.825 6.344 876,510 +0.45(+7.64%)
Jan 27, 2009 5.737 5.972 5.649 5.894 403,026 +0.15(+2.56%)
Jan 26, 2009 5.649 6.070 5.551 5.747 496,646 +0.13(+2.26%)
Jan 23, 2009 5.482 5.815 5.110 5.620 662,982 -0.02(-0.35%)
Jan 22, 2009 5.815 5.972 5.541 5.639 743,514 -0.30(-5.11%)
Jan 21, 2009 5.620 5.972 5.531 5.943 792,244 +0.36(+6.49%)
Jan 20, 2009 6.197 6.207 5.522 5.580 1,037,845 -0.70(-11.08%)
Jan 16, 2009 6.510 6.618 5.874 6.275 1,012,488 -0.18(-2.73%)
Jan 15, 2009 6.413 6.540 6.011 6.452 933,360 +0.04(+0.61%)
Jan 14, 2009 6.961 6.961 6.373 6.413 724,456 -0.53(-7.62%)
Jan 13, 2009 7.147 7.274 6.843 6.941 817,365 -0.30(-4.19%)
Jan 12, 2009 7.901 8.047 7.098 7.245 633,884 -0.60(-7.62%)
Jan 09, 2009 8.468 8.488 7.842 7.842 710,017 -0.61(-7.18%)
Jan 08, 2009 8.498 8.502 8.175 8.449 537,397 -0.08(-0.92%)
Jan 07, 2009 8.889 8.978 8.126 8.527 710,402 -0.74(-8.03%)
Jan 06, 2009 8.517 9.291 8.429 9.271 761,183 +0.74(+8.73%)
Jan 05, 2009 8.723 8.831 8.292 8.527 719,423 -0.26(-3.01%)
Jan 02, 2009 9.056 9.301 8.743 8.792 0 -0.14(-1.54%)
Jan 01, 2009 8.586 9.056 8.410 8.929 0 +0.00(+0.00%)
Dec 31, 2008 8.586 9.056 8.410 8.929 630,630 +0.39(+4.59%)
Dec 30, 2008 7.754 8.615 7.754 8.537 663,316 +0.72(+9.27%)
Dec 29, 2008 8.145 8.150 7.636 7.813 499,374 -0.41(-5.00%)
Dec 26, 2008 8.057 8.302 7.920 8.224 523,924 +0.28(+3.58%)
Dec 24, 2008 7.910 8.292 7.715 7.940 376,568 +0.11(+1.37%)
Dec 23, 2008 8.087 8.292 7.715 7.832 818,096 -0.10(-1.23%)
Dec 22, 2008 7.646 8.224 7.510 7.930 600,750 -0.27(-3.34%)
Dec 19, 2008 8.341 8.899 8.028 8.204 1,692,183 +0.02(+0.24%)
Dec 18, 2008 7.685 8.233 7.685 8.185 1,234,732 +0.39(+5.03%)
Dec 17, 2008 6.863 8.018 6.589 7.793 1,689,217 +0.90(+13.07%)
Dec 16, 2008 6.070 6.892 6.070 6.892 808,205 +0.69(+11.04%)
Dec 15, 2008 6.941 6.951 6.021 6.207 1,085,992 -0.63(-9.17%)
Dec 12, 2008 6.461 6.902 6.403 6.833 685,825 +0.17(+2.50%)
Dec 11, 2008 6.804 7.137 6.559 6.667 766,680 -0.19(-2.71%)
Dec 10, 2008 7.000 7.431 6.688 6.853 1,324,426 -0.05(-0.71%)
Dec 09, 2008 6.775 7.431 6.657 6.902 893,466 +0.07(+1.00%)
Dec 08, 2008 6.559 7.088 6.501 6.833 1,224,531 +0.63(+10.09%)
Dec 05, 2008 5.874 6.207 5.571 6.207 1,160,114 +0.24(+4.11%)
Dec 04, 2008 6.951 7.068 5.277 5.962 2,028,493 -1.06(-15.06%)
Dec 03, 2008 6.501 7.020 5.757 7.020 1,514,275 +0.32(+4.82%)
Dec 02, 2008 6.481 7.343 6.275 6.696 993,982 +0.41(+6.54%)
Dec 01, 2008 7.705 7.724 6.266 6.285 1,197,407 -1.62(-20.45%)
Nov 28, 2008 7.352 7.950 7.343 7.901 362,153 +0.32(+4.26%)
Nov 26, 2008 6.559 7.607 6.129 7.578 1,109,546 +1.05(+16.04%)
Nov 25, 2008 5.492 6.569 5.414 6.530 1,190,303 +1.12(+20.61%)
Nov 24, 2008 4.660 5.512 4.650 5.414 926,478 +0.75(+16.18%)
Nov 21, 2008 4.543 4.817 4.229 4.660 1,162,074 +0.35(+8.18%)
Nov 20, 2008 4.807 5.003 4.298 4.308 1,197,760 -0.53(-10.93%)
Nov 19, 2008 5.443 5.717 4.836 4.836 1,010,928 -0.62(-11.31%)
Nov 18, 2008 5.776 5.776 5.120 5.453 912,147 -0.32(-5.59%)
Nov 17, 2008 6.089 6.275 5.717 5.776 867,185 -0.35(-5.75%)
Nov 14, 2008 6.442 6.589 6.129 6.129 0 -0.39(-6.01%)
Nov 13, 2008 6.461 6.520 6.138 6.520 1,267,383 +0.12(+1.83%)
Nov 12, 2008 6.912 6.980 6.285 6.403 788,375 -0.65(-9.17%)
Nov 11, 2008 7.597 7.685 6.863 7.049 1,283,741 -0.64(-8.28%)
Nov 10, 2008 8.263 8.302 7.362 7.685 1,758,712 -0.39(-4.85%)
Nov 07, 2008 8.390 8.684 7.587 8.077 982,261 -0.37(-4.40%)
Nov 06, 2008 9.036 9.301 8.410 8.449 1,470,221 -0.91(-9.73%)
Nov 05, 2008 10.03 10.03 9.359 9.359 1,025,017 -0.81(-7.99%)
Nov 04, 2008 10.29 10.32 9.741 10.17 1,865,918 +0.05(+0.48%)
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.