$118.70 -0.32 (%) United Rentals Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
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
11/4/2014111.04111.29107.63109.601,598,782
11/3/2014109.92113.61109.90111.811,662,982
10/31/2014108.01110.39107.52110.061,770,881
10/30/2014106.68107.63105.21106.121,372,032
10/29/2014108.78109.99106.06107.161,493,874
10/28/2014106.68108.87106.41108.741,435,462
10/27/2014107.33107.37104.73106.161,420,908
10/24/2014107.69107.99106.05107.961,027,023
10/23/2014107.01108.55106.40107.411,818,061
10/22/2014109.03109.15104.75104.902,030,777
10/21/2014105.05109.22104.85108.652,713,342
10/20/2014102.50104.26101.79104.012,719,747
10/17/2014103.39106.50100.50103.273,487,861
10/16/201493.55100.9089.4399.646,522,412
10/15/201491.2794.0888.3493.433,109,308
10/14/201491.0294.6090.8792.452,908,113
10/13/201493.9294.9890.1190.302,795,944
10/10/201497.7997.8693.4793.743,277,315
10/9/2014102.50103.2697.7797.912,709,468
10/8/201499.40103.2596.87103.123,527,470
10/7/2014104.14104.1499.1899.274,233,975
10/6/2014109.62109.87106.58107.061,483,847
10/3/2014106.13111.11106.08109.162,710,476
10/2/2014104.35105.97101.51105.452,468,001
10/1/2014110.92110.98103.43104.433,652,856
9/30/2014112.75113.73110.88111.101,528,410
9/29/2014110.61112.78110.48112.521,043,237
9/26/2014110.99112.61110.74112.501,265,526
9/25/2014113.88113.98110.77110.981,465,097
9/24/2014113.23114.22112.35114.141,171,329
9/23/2014114.00114.72113.00113.471,073,245
9/22/2014116.97117.16114.57114.852,124,670
9/19/2014119.68119.68116.70116.7015,985,621
9/18/2014118.50118.95117.21118.701,007,019
9/17/2014118.00118.49117.07117.641,025,468
9/16/2014115.68118.04115.50117.711,696,208
9/15/2014117.50118.85115.65116.291,631,004
9/12/2014116.42116.91115.63116.601,099,312
9/11/2014114.73116.14114.03116.101,100,723
9/10/2014115.77116.20113.29115.201,332,719
9/9/2014118.11118.62115.22115.561,250,800
9/8/2014118.27119.01118.01118.30765,323
9/5/2014118.17118.91117.11118.51692,363
9/4/2014118.45119.79117.90118.30758,111
9/3/2014119.44119.83117.63118.22912,193
9/2/2014118.45119.50117.56118.841,071,696
8/29/2014117.80118.28117.23117.65577,907
8/28/2014116.74117.49115.69117.10626,871
8/27/2014118.16118.58116.69117.64786,679
8/26/2014118.29118.77117.50118.33726,550
8/25/2014118.41119.18117.42117.98871,476
8/22/2014116.27117.97115.50117.23716,364
8/21/2014116.81116.86115.24116.27863,840
8/20/2014114.76116.99114.55116.70868,975
8/19/2014114.90116.63114.67115.41976,057
8/18/2014112.64114.46112.39114.291,063,109
8/15/2014112.15112.47109.50111.711,028,157
8/14/2014111.66112.09111.17111.551,085,648
8/13/2014110.50111.68109.77110.85993,806
8/12/2014109.24110.17108.73109.63789,393
8/11/2014108.43110.36108.25109.421,192,383
8/8/2014105.25107.32104.33107.25970,597
8/7/2014106.43108.30104.80105.231,736,964
8/6/2014105.50106.48104.67105.441,033,602
8/5/2014106.61107.44104.90105.771,085,657
8/4/2014106.20107.37105.15106.98982,870
8/1/2014104.64107.06103.60105.871,675,651
7/31/2014108.87109.41104.54105.902,120,664
7/30/2014111.63111.75109.61110.55859,750
7/29/2014111.43112.38110.28110.46949,864
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center