United Rentals Inc $111.18

down -1.51


28/7/2014 04:01 PM  |  NYSE : URI  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
7/28/2014112.95112.95110.67111.18961,637
7/25/2014112.34113.18112.11112.69750,725
7/24/2014113.07113.84112.33112.63830,687
7/23/2014113.94114.00112.56112.77815,439
7/22/2014112.10113.96112.02113.33917,308
7/21/2014111.08112.25111.06111.781,040,162
7/18/2014110.51112.15110.10112.041,554,038
7/17/2014111.94114.95109.00110.063,234,778
7/16/2014108.60108.86107.30108.231,780,412
7/15/2014109.51110.00107.28107.661,495,039
7/14/2014108.45109.60108.02109.501,154,759
7/11/2014107.34107.85106.16107.39704,863
7/10/2014106.43108.54105.25107.691,022,896
7/9/2014106.63108.39106.60108.35999,484
7/8/2014106.39106.91104.85106.281,237,547
7/7/2014108.25108.50106.15106.36993,706
7/3/2014108.45109.18107.95108.96488,985
7/2/2014106.75108.39106.75107.50702,324
7/1/2014105.44107.47104.99107.211,325,933
6/30/2014104.98105.21104.14104.731,223,683
6/27/2014105.01105.68104.12104.89959,478
6/26/2014105.58105.78103.93105.28689,720
6/25/2014103.79105.65103.11105.58985,262
6/24/2014105.37106.60103.64103.711,239,623
6/23/2014106.00106.42104.85105.371,087,604
6/20/2014104.29105.34103.64105.253,206,883
6/19/2014104.85104.85103.39104.23968,904
6/18/2014103.13104.86102.50104.771,436,068
6/17/2014103.20103.81101.80102.752,201,739
6/16/2014104.69105.59103.88105.161,528,329
6/13/2014105.14105.93104.17105.39994,141
6/12/2014106.55107.00104.36105.011,415,015
6/11/2014105.99107.45104.80107.051,245,037
6/10/2014107.00107.50105.33107.171,058,327
6/9/2014105.53108.46105.53107.741,691,524
6/6/2014105.77106.56105.12105.971,731,447
6/5/2014103.04106.73103.00105.951,971,762
6/4/2014101.00102.44100.66102.211,471,752
6/3/2014100.53102.00100.15100.99960,014
6/2/2014100.77101.7399.19101.501,249,095
5/30/2014101.63101.86100.31101.054,078,337
5/29/2014101.27101.51100.20101.51926,249
5/28/2014101.27101.76100.09100.931,332,032
5/27/2014101.09102.48100.73101.271,552,599
5/23/201498.9999.9598.0099.891,256,014
5/22/201497.6599.0997.0798.781,449,738
5/21/201496.7898.4996.5997.471,541,576
5/20/201496.5297.7295.3596.381,582,330
5/19/201495.3097.1095.1796.611,469,191
5/16/201494.3596.1793.1495.361,791,391
5/15/201496.0796.7391.9394.442,736,542
5/14/201497.4698.7396.6296.731,075,878
5/13/201497.7999.2597.2297.651,406,632
5/12/201493.8997.8793.8397.671,789,642
5/9/201492.7193.7191.2993.471,216,536
5/8/201493.1795.4192.5992.891,893,147
5/7/201494.3194.7092.1593.341,543,331
5/6/201493.9094.6693.3393.431,384,327
5/5/201493.3994.8692.5694.451,188,238
5/2/201493.1694.5492.5694.001,403,366
5/1/201494.1695.9992.9793.171,973,709
4/30/201492.7093.8391.8093.831,528,887
4/29/201491.2593.2191.0192.891,699,836
4/28/201493.0693.3988.3690.372,488,156
4/25/201494.2994.5692.1592.351,958,605
4/24/201496.0696.1293.3695.021,443,739
4/23/201496.1596.4793.6094.461,704,344
4/22/201493.6596.4193.4196.102,138,785
4/21/201494.2894.4392.0593.252,245,990
4/17/201494.5096.0092.6193.474,061,923
4/16/201490.0391.6689.7091.492,394,862
4/15/201488.0388.8685.8888.491,919,613
4/14/201488.2688.9385.8087.181,893,921
4/11/201487.7189.3886.4187.411,857,885
4/10/201491.0792.1987.7688.172,217,176
4/9/201488.7091.4588.0790.981,525,764
4/8/201485.7588.6085.1187.902,781,278
4/7/201491.3591.4485.0185.664,121,544
4/4/201495.3695.9491.3191.871,665,766
4/3/201494.7595.8493.4494.571,450,594
4/2/201496.6296.6794.8595.041,305,514
4/1/201495.2096.7295.0395.941,273,288
3/31/201493.7495.6792.9794.941,391,589
3/28/201491.3293.1490.5092.431,351,345
3/27/201491.5492.1389.7090.831,755,398
3/26/201493.9194.2391.4491.681,461,221
3/25/201493.8594.0091.7693.131,394,948
3/24/201495.6095.6791.3092.691,672,643
3/21/201495.1496.5194.5094.913,168,022
3/20/201492.0994.8392.0594.761,834,467
3/19/201491.9993.3291.3592.661,044,202
3/18/201491.0992.1790.5791.881,537,303
3/17/201491.0492.8490.7690.911,478,261
3/14/201488.9091.2188.9090.091,273,619
3/13/201492.2292.4588.6089.311,784,954
3/12/201489.5091.9288.5091.921,464,250
3/11/201491.9992.6089.6389.951,296,527
3/10/201490.6292.7990.6291.822,923,197
3/7/201489.9189.9188.1788.491,849,143
3/6/201489.8590.4088.3688.501,376,899
Trading Center