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

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 10.57 10.62 9.849 10.08 786,205 -0.45(-4.28%)
Sep 29, 2009 10.26 10.66 10.22 10.53 529,910 +0.36(+3.56%)
Sep 28, 2009 9.908 10.47 9.761 10.17 936,971 +0.30(+3.08%)
Sep 25, 2009 10.18 10.27 9.585 9.868 1,190,653 -0.39(-3.82%)
Sep 24, 2009 10.63 10.78 10.17 10.26 748,335 -0.36(-3.41%)
Sep 23, 2009 10.81 10.92 10.58 10.62 471,850 -0.17(-1.54%)
Sep 22, 2009 10.68 10.93 10.53 10.79 568,424 +0.24(+2.23%)
Sep 21, 2009 10.57 10.59 10.28 10.55 606,603 -0.15(-1.37%)
Sep 18, 2009 10.78 10.81 10.48 10.70 859,606 -0.01(-0.09%)
Sep 17, 2009 10.72 10.92 10.49 10.71 867,153 -0.23(-2.06%)
Sep 16, 2009 10.41 11.08 10.35 10.94 1,285,818 +0.60(+5.78%)
Sep 15, 2009 10.55 10.67 10.02 10.34 2,020,562 -0.24(-2.31%)
Sep 14, 2009 9.868 10.59 9.692 10.58 1,539,401 +0.64(+6.40%)
Sep 11, 2009 9.702 9.947 9.673 9.947 906,002 +0.26(+2.73%)
Sep 10, 2009 9.898 9.947 9.428 9.682 1,228,199 -0.23(-2.27%)
Sep 09, 2009 9.575 9.986 9.516 9.908 975,034 +0.33(+3.48%)
Sep 08, 2009 9.222 9.624 9.154 9.575 1,285,474 +0.45(+4.94%)
Sep 04, 2009 9.066 9.173 8.889 9.124 796,773 +0.04(+0.43%)
Sep 03, 2009 9.066 9.095 8.694 9.085 864,277 +0.07(+0.76%)
Sep 02, 2009 8.909 9.061 8.547 9.017 736,950 +0.05(+0.55%)
Sep 01, 2009 8.909 9.154 8.713 8.968 1,756,433 -0.03(-0.33%)
Aug 31, 2009 9.007 9.115 8.782 8.997 697,578 -0.13(-1.39%)
Aug 28, 2009 9.222 9.252 8.919 9.124 492,442 +0.05(+0.54%)
Aug 27, 2009 9.144 9.154 8.713 9.075 403,898 -0.05(-0.54%)
Aug 26, 2009 9.026 9.164 8.792 9.124 542,040 +0.01(+0.11%)
Aug 25, 2009 8.968 9.144 8.840 9.115 679,559 +0.25(+2.87%)
Aug 24, 2009 8.566 9.124 8.517 8.860 729,379 +0.28(+3.31%)
Aug 21, 2009 8.576 8.880 8.459 8.576 706,853 +0.12(+1.39%)
Aug 20, 2009 8.175 8.478 8.067 8.459 447,728 +0.31(+3.85%)
Aug 19, 2009 7.842 8.204 7.764 8.145 486,992 +0.18(+2.21%)
Aug 18, 2009 7.773 8.175 7.646 7.969 692,621 +0.27(+3.56%)
Aug 17, 2009 7.803 7.832 7.636 7.695 606,972 -0.32(-4.03%)
Aug 14, 2009 8.273 8.273 7.910 8.018 668,370 -0.27(-3.31%)
Aug 13, 2009 8.096 8.371 7.999 8.292 554,622 +0.24(+3.04%)
Aug 12, 2009 7.754 8.224 7.636 8.047 870,026 +0.23(+3.01%)
Aug 11, 2009 8.067 8.067 7.813 7.813 497,154 -0.24(-3.04%)
Aug 10, 2009 8.087 8.204 7.930 8.057 545,319 -0.12(-1.44%)
Aug 07, 2009 7.832 8.253 7.813 8.175 1,297,123 +0.52(+6.78%)
Aug 06, 2009 7.793 7.793 7.499 7.656 644,120 -0.02(-0.26%)
Aug 05, 2009 7.783 7.793 7.509 7.675 863,817 -0.09(-1.13%)
Aug 04, 2009 7.421 7.793 7.362 7.764 805,476 +0.28(+3.80%)
Aug 03, 2009 7.421 7.548 7.166 7.480 1,008,867 +0.17(+2.28%)
Jul 31, 2009 7.039 7.538 7.010 7.313 1,619,606 +0.34(+4.92%)
Jul 30, 2009 6.599 7.323 6.471 6.971 3,176,162 +0.43(+6.59%)
Jul 29, 2009 6.559 6.687 6.471 6.540 932,718 -0.06(-0.89%)
Jul 28, 2009 6.628 6.736 6.422 6.599 2,049,413 +0.00(+0.00%)
Jul 27, 2009 6.677 6.677 6.315 6.599 786,770 -0.13(-1.89%)
Jul 24, 2009 6.510 6.755 6.344 6.726 569,288 +0.22(+3.31%)
Jul 23, 2009 6.305 6.628 6.227 6.510 957,647 +0.29(+4.72%)
Jul 22, 2009 6.207 6.364 6.060 6.217 1,094,548 -0.03(-0.47%)
Jul 21, 2009 6.364 6.413 6.050 6.246 708,763 -0.09(-1.39%)
Jul 20, 2009 5.952 6.413 5.933 6.334 1,021,377 +0.44(+7.47%)
Jul 17, 2009 6.001 6.050 5.815 5.894 730,186 -0.13(-2.11%)
Jul 16, 2009 5.835 6.070 5.825 6.021 674,177 +0.15(+2.50%)
Jul 15, 2009 5.688 6.001 5.688 5.874 1,319,070 +0.27(+4.90%)
Jul 14, 2009 5.434 5.766 5.434 5.600 589,594 +0.16(+2.88%)
Jul 13, 2009 5.306 5.473 5.296 5.443 797,215 +0.16(+2.96%)
Jul 10, 2009 5.169 5.394 5.159 5.287 677,177 +0.06(+1.12%)
Jul 09, 2009 5.257 5.365 5.159 5.228 843,369 +0.00(+0.00%)
Jul 08, 2009 5.385 5.482 5.140 5.228 1,223,005 -0.13(-2.38%)
Jul 07, 2009 5.600 5.649 5.345 5.355 997,273 -0.26(-4.70%)
Jul 06, 2009 5.854 5.992 5.458 5.620 1,126,784 -0.28(-4.81%)
Jul 02, 2009 6.040 6.119 5.874 5.903 952,131 -0.26(-4.29%)
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.