$65.77 -1.16 (%) United Rentals Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 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
4/29/201666.7567.8465.8866.931,397,255
4/28/201667.7068.8466.6666.811,285,297
4/27/201666.8568.3766.4368.071,666,508
4/26/201665.4867.0665.3066.901,946,699
4/25/201665.7867.1464.3664.822,380,954
4/22/201662.8266.0662.5266.014,653,938
4/21/201657.1565.7456.0164.877,668,990
4/20/201661.0561.1960.0060.143,440,812
4/19/201662.2162.3360.6561.152,011,851
4/18/201660.3662.1160.1361.541,224,850
4/15/201661.0061.2459.9561.001,158,909
4/14/201662.3162.5561.2961.341,039,784
4/13/201660.8262.3860.3261.911,665,374
4/12/201659.7160.2858.7259.96946,183
4/11/201659.8860.9959.5559.581,468,231
4/8/201659.0160.1558.8659.501,377,338
4/7/201658.2759.8157.4557.951,771,770
4/6/201658.7459.5756.9759.002,268,410
4/5/201658.4059.4358.2058.482,309,431
4/4/201660.5461.2959.3659.472,650,602
4/1/201660.4561.0258.8560.812,500,735
3/31/201662.5862.5860.7462.192,119,580
3/30/201663.0764.2062.3762.791,151,396
3/29/201661.2062.6760.2662.561,421,256
3/28/201662.2062.6360.8461.681,332,760
3/24/201661.0362.5460.0661.991,385,981
3/23/201663.2563.6661.2561.601,626,207
3/22/201662.8364.0562.6863.771,092,486
3/21/201662.7563.9962.1363.541,497,179
3/18/201663.8664.3861.5762.912,627,055
3/17/201661.8463.8461.4563.372,119,761
3/16/201659.2861.9859.1561.762,221,522
3/15/201658.7559.6958.4559.541,573,176
3/14/201659.1660.4158.2760.011,584,300
3/11/201658.8959.8558.5359.651,479,209
3/10/201658.3259.1756.4657.921,483,822
3/9/201657.1258.9555.9358.241,347,668
3/8/201658.6958.9456.2856.842,179,244
3/7/201657.6060.8257.6059.852,453,042
3/4/201657.0559.1555.6957.492,521,782
3/3/201654.4156.6453.9456.562,016,868
3/2/201652.3154.5352.0354.312,054,379
3/1/201652.1052.7149.9152.472,105,246
2/29/201651.5852.5250.9651.571,915,226
2/26/201651.0052.3250.6751.531,726,151
2/25/201649.5250.4247.8850.361,323,418
2/24/201649.1449.7747.0249.682,023,646
2/23/201651.0751.1449.3849.871,658,792
2/22/201649.6852.1749.6551.612,249,180
2/19/201649.2249.2846.6548.402,403,615
2/18/201648.7850.4547.7349.872,797,871
2/17/201648.0249.1947.3148.182,332,619
2/16/201646.3147.7745.5947.562,241,731
2/12/201644.3245.8543.5345.452,189,701
2/11/201643.9644.8341.9043.342,716,851
2/10/201645.1646.7244.6445.501,972,282
2/9/201645.5146.0943.6144.782,745,191
2/8/201647.1447.7645.1746.612,405,612
2/5/201647.7650.0647.5148.202,575,796
2/4/201648.0951.0847.9848.682,817,240
2/3/201646.4848.4644.8848.434,192,540
2/2/201647.7147.7344.6145.764,333,234
2/1/201647.4649.4646.6548.833,280,920
1/29/201645.0148.4044.5947.914,562,049
1/28/201649.9050.2044.6045.5811,008,249
1/27/201656.4057.9054.7355.843,412,637
1/26/201655.2556.9354.7156.892,555,818
1/25/201656.6857.1254.5154.643,017,282
1/22/201657.1459.6555.8757.742,617,808
1/21/201654.4056.9353.7055.312,713,155
1/20/201652.3855.0150.2554.412,871,353
1/19/201656.0256.6952.9754.002,458,851
1/15/201655.5656.0053.6154.903,140,215
1/14/201658.2358.3254.6757.143,572,792
1/13/201661.9663.5256.6057.742,824,932
1/12/201661.9963.8559.6661.282,168,239
1/11/201662.1762.3659.7760.961,678,720
1/8/201663.0563.7861.5161.812,025,673
1/7/201664.8964.9661.7162.363,385,637
1/6/201668.7569.1466.0166.702,748,824
1/5/201670.8571.3069.3970.051,605,696
1/4/201671.1171.5168.7370.762,257,294
12/31/201572.0773.1271.9972.541,540,385
12/30/201572.8073.6072.4072.681,091,269
12/29/201573.0873.8772.3173.321,127,150
12/28/201573.4373.7571.0672.471,524,568
12/24/201574.7675.4474.5074.60779,889
12/23/201572.7875.0972.5174.822,115,270
12/22/201569.3172.6769.0572.052,131,743
12/21/201567.5070.1567.3669.052,029,748
12/18/201566.7168.2566.0367.182,670,459
12/17/201569.2369.2366.8766.901,711,998
12/16/201568.2269.3967.5469.231,617,401
12/15/201567.2168.9166.9667.581,676,330
12/14/201567.0767.2864.0366.132,551,787
12/11/201569.6270.5167.2867.561,841,080
12/10/201570.6972.0970.5771.041,319,596
12/9/201569.8772.6669.7871.072,620,404
12/8/201568.8069.7867.5067.932,744,791
12/7/201573.3073.5369.7070.462,665,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center