$110.11 0.00 (%) United Rentals Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
1/23/2017110.98111.25109.41110.111,312,167
1/20/2017110.98111.95110.44111.191,252,302
1/19/2017110.71112.50109.61110.451,614,742
1/18/2017107.47111.30107.09111.022,067,511
1/17/2017106.72108.11105.65107.231,219,629
1/13/2017106.50108.30106.24107.05953,646
1/12/2017109.00109.35105.33106.541,490,947
1/11/2017108.91109.99107.69109.261,538,483
1/10/2017106.81110.61106.81108.902,139,026
1/9/2017108.12108.90106.12106.161,811,425
1/6/2017110.29111.00108.91109.381,147,753
1/5/2017109.90111.81108.22110.151,348,320
1/4/2017109.50110.50108.40109.871,090,853
1/3/2017107.88110.79107.30109.311,903,183
12/30/2016107.10107.55104.70105.581,168,489
12/29/2016106.58107.77105.87106.70751,568
12/28/2016108.76109.55105.73106.211,170,003
12/27/2016108.50109.31108.25108.58584,306
12/23/2016107.46108.53107.46108.06539,649
12/22/2016108.26108.98106.11106.861,047,870
12/21/2016107.06108.62106.95108.481,480,679
12/20/2016106.46108.06106.14107.251,013,761
12/19/2016106.18107.68105.64106.27982,815
12/16/2016107.42107.49105.56105.711,998,191
12/15/2016104.88108.24104.22107.141,907,407
12/14/2016105.59107.16104.65105.051,399,603
12/13/2016106.88107.40105.36106.301,602,468
12/12/2016108.68108.83103.71107.031,848,405
12/9/2016108.68109.63107.25108.001,527,643
12/8/2016109.39109.90106.59108.301,871,984
12/7/2016107.02109.75106.76109.121,926,973
12/6/2016104.62107.58104.40107.171,524,927
12/5/2016105.27106.42104.87105.311,904,005
12/2/2016103.89105.57103.25104.852,206,761
12/1/2016101.47105.70101.25104.293,847,652
11/30/201698.51101.8798.51101.113,275,398
11/29/201694.5997.2994.2096.301,586,882
11/28/201697.1197.9394.8396.191,977,582
11/25/201697.3598.1296.7698.12652,259
11/23/201694.2397.6794.2397.352,451,183
11/22/201694.3994.6093.2894.061,380,926
11/21/201691.8794.1591.7293.862,048,436
11/18/201692.7492.8090.7790.951,449,679
11/17/201692.0092.8891.5192.231,181,109
11/16/201691.0193.2090.7892.121,948,065
11/15/201693.9194.1891.5794.142,062,710
11/14/201691.9096.6091.2894.693,713,596
11/11/201688.9691.2388.1791.202,953,164
11/10/201689.0492.8088.4689.504,807,380
11/9/201682.9090.0782.7088.869,739,027
11/8/201675.4076.2474.4375.871,817,198
11/7/201674.3976.1674.2476.111,712,246
11/4/201672.3773.7571.5572.161,783,799
11/3/201671.3173.0370.7472.292,340,051
11/2/201672.6173.3670.5870.922,378,402
11/1/201675.8976.0672.2673.031,943,089
10/31/201675.6075.9574.9075.661,361,533
10/28/201676.3676.7274.8675.391,380,997
10/27/201676.5976.7875.4076.271,358,518
10/26/201675.9276.8275.3176.191,834,452
10/25/201676.2077.4875.6076.491,967,652
10/24/201678.6578.6576.3576.572,169,788
10/21/201678.3079.8078.0479.181,785,395
10/20/201680.0081.5077.0479.134,268,736
10/19/201676.6576.8575.4475.582,826,333
10/18/201676.8677.2276.0676.441,768,583
10/17/201674.9176.0274.3175.702,203,747
10/14/201676.3976.9075.0575.272,695,566
10/13/201679.1379.1677.1778.211,542,540
10/12/201679.6180.5679.1880.181,073,938
10/11/201681.2881.2878.9479.501,341,809
10/10/201681.3982.2480.6981.281,316,823
10/7/201682.8382.8380.4280.762,086,308
10/6/201680.6483.5680.6483.212,570,612
10/5/201679.9881.5479.6380.582,055,415
10/4/201680.1580.8878.8379.161,970,021
10/3/201678.3879.5478.0278.931,657,868
9/30/201677.1178.9176.8678.492,598,349
9/29/201675.0076.9874.7676.342,522,367
9/28/201673.4775.2973.2375.142,529,137
9/27/201673.5273.9572.8573.221,916,232
9/26/201675.3676.0073.8273.951,994,297
9/23/201675.2877.2474.9975.552,158,085
9/22/201676.4276.8974.9775.392,330,978
9/21/201676.3476.9774.6075.662,638,985
9/20/201679.4979.4975.5675.562,470,635
9/19/201678.7780.3478.4579.181,172,239
9/16/201678.3278.6877.0777.642,139,375
9/15/201678.7279.6378.1979.311,341,593
9/14/201677.1779.0976.6278.691,829,464
9/13/201678.6679.0976.5377.012,349,478
9/12/201677.0380.0376.5479.882,000,412
9/9/201682.4082.7177.8877.902,616,264
9/8/201683.8884.6382.8583.881,333,708
9/7/201682.5284.0081.9983.921,869,855
9/6/201681.9682.3581.3481.96979,105
9/2/201681.9583.0481.6881.96937,209
9/1/201682.0082.3079.7081.161,384,096
8/31/201682.5082.6080.7882.311,695,488
8/30/201682.9183.6782.2682.821,019,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center