$93.06 -1.20 (%) United Rentals Inc - NYSE

Feb. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center