Indicators

United Rentals (NY: URI )

783.60 -10.34 (-1.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.621	4.797	4.601	4.650	746,422	+0.05(+1.06%)
May 28, 2009	4.787	4.836	4.582	4.601	816,652	-0.13(-2.69%)
May 27, 2009	4.846	5.022	4.709	4.729	625,467	-0.13(-2.62%)
May 26, 2009	4.875	5.003	4.748	4.856	966,069	-0.02(-0.40%)
May 22, 2009	4.993	5.042	4.856	4.875	496,589	-0.11(-2.16%)
May 21, 2009	5.081	5.140	4.895	4.983	857,965	-0.14(-2.68%)
May 20, 2009	5.022	5.257	4.993	5.120	1,845,184	+0.18(+3.56%)
May 19, 2009	5.179	5.238	4.905	4.944	1,107,655	-0.18(-3.44%)
May 18, 2009	5.091	5.169	4.915	5.120	791,041	+0.09(+1.75%)
May 15, 2009	4.885	5.169	4.856	5.032	858,209	+0.16(+3.21%)
May 14, 2009	4.944	5.052	4.729	4.875	1,629,676	-0.03(-0.60%)
May 13, 2009	5.424	5.443	4.895	4.905	1,740,305	-0.60(-10.85%)
May 12, 2009	5.766	5.835	5.365	5.502	957,789	-0.22(-3.77%)
May 11, 2009	5.913	6.011	5.629	5.717	1,604,552	-0.36(-5.96%)
May 08, 2009	5.688	6.080	5.610	6.080	987,433	+0.55(+9.91%)
May 07, 2009	6.021	6.099	5.463	5.531	1,090,509	-0.35(-5.99%)
May 06, 2009	5.962	6.011	5.708	5.884	839,482	+0.09(+1.52%)
May 05, 2009	6.011	6.119	5.737	5.796	1,215,649	-0.12(-1.99%)
May 04, 2009	5.884	5.913	5.835	5.913	1,623,701	+0.24(+4.32%)

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.