$92.06 +0.90 (%) United Rentals Inc - NYSE

Apr. 1, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
3/31/201591.1392.1590.2791.161,691,927
3/30/201590.6492.3290.5191.861,230,892
3/27/201590.6090.9289.0490.052,245,299
3/26/201588.4992.1188.2591.092,922,598
3/25/201589.8090.6089.1789.172,225,908
3/24/201588.4889.6988.3088.911,399,829
3/23/201588.6788.9288.0788.691,655,984
3/20/201589.0789.3088.1388.851,894,273
3/19/201588.8588.8587.6688.481,340,494
3/18/201586.8289.8086.0088.923,346,861
3/17/201587.7688.7787.2087.331,643,429
3/16/201588.2488.7287.0087.791,567,622
3/13/201587.4987.9786.1087.801,808,850
3/12/201587.8789.0787.7888.201,374,985
3/11/201587.0888.2186.5087.611,711,005
3/10/201589.4689.4786.3887.053,164,416
3/9/201591.0091.2190.1390.82955,576
3/6/201590.7592.4690.2590.501,727,006
3/5/201592.5492.5590.7692.061,340,468
3/4/201594.0094.0091.2092.341,503,934
3/3/201594.9095.5093.9994.311,196,662
3/2/201595.0195.2793.4994.661,918,967
2/27/201594.3694.8493.0093.061,418,819
2/26/201594.3694.8493.4094.261,282,384
2/25/201594.0694.4192.9994.061,054,380
2/24/201594.5995.0493.4893.86947,136
2/23/201595.4395.9094.0194.541,266,805
2/20/201594.6996.0393.5395.981,197,984
2/19/201593.8195.4693.0394.811,387,382
2/18/201594.7995.6394.1095.391,586,685
2/17/201592.9494.7692.4594.291,528,235
2/13/201591.9993.9191.8092.981,281,520
2/12/201590.5592.0090.4091.571,283,170
2/11/201590.7890.8989.1890.061,605,662
2/10/201592.0092.0890.1291.071,463,853
2/9/201589.1491.4589.1490.972,019,331
2/6/201590.1491.0088.7589.721,631,244
2/5/201589.5690.6888.5289.001,992,210
2/4/201589.0089.9888.1889.002,760,841
2/3/201585.8890.3285.6790.093,568,300
2/2/201583.0185.6182.5185.153,083,965
1/30/201585.3785.9882.7082.854,288,502
1/29/201586.5086.8284.6686.323,160,678
1/28/201589.0089.4486.0186.264,035,035
1/27/201587.9089.7887.0088.723,230,592
1/26/201588.8591.5488.7390.464,462,869
1/23/201587.6989.5086.8588.436,580,071
1/22/201591.6392.0982.1186.037,588,061
1/21/201584.2588.1083.9987.564,274,420
1/20/201582.4284.8481.2984.473,400,050
1/16/201582.3084.2381.2582.314,509,275
1/15/201584.2985.4583.0883.113,331,178
1/14/201582.9584.4881.9184.003,916,324
1/13/201587.2388.4084.0885.812,902,833
1/12/201589.2989.2984.7885.783,570,647
1/9/201590.5791.5088.1689.292,476,214
1/8/201590.0791.1389.5090.473,246,901
1/7/201590.4790.9087.7688.583,973,518
1/6/201592.6592.8486.2889.396,799,430
1/5/2015102.68102.8290.9892.255,608,989
1/2/2015103.11103.85100.46103.591,321,848
12/31/2014104.60104.60101.87102.011,361,884
12/30/2014105.21105.77103.55104.121,029,784
12/29/2014105.89106.42105.24105.69736,531
12/26/2014104.99106.80104.99106.03847,430
12/24/2014104.73106.03104.19104.84668,325
12/23/2014102.73105.44102.59104.681,337,624
12/22/2014101.67102.94101.01102.371,359,069
12/19/2014101.04101.8699.67101.333,073,701
12/18/2014101.42103.2199.17100.762,703,939
12/17/201499.75100.2497.0099.194,814,590
12/16/201498.73104.3598.2699.713,450,084
12/15/2014101.01102.6498.8199.462,563,425
12/12/2014105.02105.0399.5899.683,365,982
12/11/2014108.39110.34106.25106.531,846,192
12/10/2014109.35111.17107.59108.212,047,617
12/9/2014108.91109.38106.37109.312,398,127
12/8/2014113.99114.23109.35110.841,493,797
12/5/2014115.17116.29112.96114.541,465,802
12/4/2014112.22113.53110.72113.351,539,632
12/3/2014109.57113.21108.91112.511,803,347
12/2/2014107.19109.35107.07108.741,997,358
12/1/2014111.82112.25103.85106.373,768,041
11/28/2014118.50118.50111.33113.311,554,459
11/26/2014118.61119.35117.71118.70970,559
11/25/2014115.74119.12115.74119.021,791,034
11/24/2014115.00116.53113.75115.741,161,235
11/21/2014115.83116.82114.33114.711,163,182
11/20/2014113.63114.84112.90114.52750,686
11/19/2014113.77114.50112.50114.30895,843
11/18/2014113.17114.60112.57114.17877,314
11/17/2014114.32114.68112.29113.011,203,884
11/14/2014113.31115.26113.09115.171,113,339
11/13/2014114.03114.71112.62113.551,164,409
11/12/2014113.32115.08112.94114.43999,876
11/11/2014114.00115.23112.67113.98975,022
11/10/2014113.71114.94113.31113.70957,346
11/7/2014113.56114.95112.85113.391,358,036
11/6/2014111.41114.02111.11113.761,369,812
11/5/2014110.89112.50110.42111.171,276,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center