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 (%)
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%)
Nov 03, 2008 10.05 10.47 9.917 10.12 514,060 +0.09(+0.88%)
Oct 31, 2008 9.604 10.09 9.496 10.03 505,244 +0.40(+4.17%)
Oct 30, 2008 9.134 9.741 9.124 9.633 1,234,565 +0.72(+8.13%)
Oct 29, 2008 7.979 9.369 7.568 8.909 1,292,846 +0.87(+10.84%)
Oct 28, 2008 7.382 8.077 7.157 8.038 1,027,754 +0.70(+9.61%)
Oct 27, 2008 7.489 8.116 7.323 7.333 737,543 -0.49(-6.26%)
Oct 24, 2008 7.313 8.165 6.109 7.822 904,473 -0.01(-0.12%)
Oct 23, 2008 7.950 8.517 7.587 7.832 992,037 -0.41(-4.99%)
Oct 22, 2008 9.173 9.447 8.106 8.243 916,389 -1.11(-11.83%)
Oct 21, 2008 9.908 9.937 9.340 9.350 658,590 -0.66(-6.56%)
Oct 20, 2008 9.976 10.27 9.702 10.01 555,340 +0.23(+2.30%)
Oct 17, 2008 10.46 10.46 9.594 9.780 0 -0.18(-1.77%)
Oct 16, 2008 9.614 10.79 9.066 9.957 1,241,145 +0.33(+3.46%)
Oct 15, 2008 11.31 11.58 9.565 9.624 851,778 -1.74(-15.33%)
Oct 14, 2008 11.59 11.86 10.93 11.37 2,346,176 +0.10(+0.87%)
Oct 13, 2008 10.34 11.27 9.908 11.27 1,455,568 +1.46(+14.87%)
Oct 10, 2008 10.50 10.69 9.134 9.810 1,741,763 -1.08(-9.89%)
Oct 09, 2008 10.63 11.43 10.37 10.89 1,601,359 +0.16(+1.46%)
Oct 08, 2008 10.61 11.01 10.22 10.73 2,304,278 -0.13(-1.17%)
Oct 07, 2008 11.89 11.95 10.86 10.86 881,033 -0.90(-7.66%)
Oct 06, 2008 12.22 12.22 10.66 11.76 2,162,232 -0.75(-6.03%)
Oct 03, 2008 13.25 13.54 12.48 12.51 0 -0.63(-4.77%)
Oct 02, 2008 13.59 13.87 12.73 13.14 1,642,239 -0.46(-3.38%)
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.