$82.26 +1.05 (%) United Rentals Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201681.5783.7681.4282.261,867,704
8/25/201680.7381.6180.6081.21932,966
8/24/201681.9682.8380.6880.961,482,302
8/23/201680.7382.5080.6982.121,774,621
8/22/201679.6880.5179.0180.131,128,417
8/19/201680.2480.5779.1280.231,387,940
8/18/201678.1681.3778.1680.812,106,073
8/17/201677.9278.0577.1677.621,035,164
8/16/201679.0879.2577.7777.881,154,230
8/15/201678.6779.6978.6479.231,160,184
8/12/201678.6879.4777.8578.371,223,268
8/11/201678.4979.4278.0178.891,389,729
8/10/201679.2479.3077.7477.861,056,394
8/9/201679.1080.8278.5378.841,409,766
8/8/201679.9680.7679.0879.471,017,708
8/5/201677.5279.7977.2379.451,804,054
8/4/201676.1777.2275.9376.931,222,879
8/3/201675.4776.7175.3276.601,284,724
8/2/201677.5878.0574.3375.322,224,609
8/1/201679.6379.6576.7977.352,461,763
7/29/201679.6280.0078.6679.671,582,570
7/28/201680.3480.6078.9479.841,533,315
7/27/201680.6081.5079.4880.551,841,123
7/26/201678.3080.3578.2580.042,316,329
7/25/201678.1079.3377.8978.342,384,025
7/22/201676.8978.5875.5178.223,599,976
7/21/201676.0780.6875.4176.259,560,155
7/20/201668.0070.0967.6469.862,774,352
7/19/201668.4168.6367.0967.931,816,240
7/18/201669.8769.8768.6569.181,500,363
7/15/201669.9870.9669.5370.121,403,265
7/14/201668.7470.0667.8169.591,330,152
7/13/201670.4870.8968.4669.241,536,358
7/12/201669.3870.5669.2270.291,699,905
7/11/201668.0969.2268.0568.26966,370
7/8/201665.5967.6065.5967.441,274,635
7/7/201664.1565.7463.8064.631,971,489
7/6/201662.8163.8661.9263.661,897,498
7/5/201665.8866.3462.6363.471,722,885
7/1/201666.9667.5065.8166.582,127,368
6/30/201665.9067.1264.6867.101,741,264
6/29/201663.9066.0063.5065.491,701,143
6/28/201663.5064.0961.8362.972,265,860
6/27/201665.4465.6761.7862.272,057,986
6/24/201668.4269.8665.9566.252,940,974
6/23/201670.3672.2570.3672.231,452,660
6/22/201669.4670.0468.8269.011,105,724
6/21/201669.2069.4867.9568.961,224,546
6/20/201669.5070.1068.8368.851,958,986
6/17/201667.6468.7967.2167.623,108,914
6/16/201667.5467.8665.0467.014,257,763
6/15/201670.2971.3569.2969.841,346,641
6/14/201670.2171.6468.5470.002,021,086
6/13/201671.1871.7070.1970.311,402,814
6/10/201672.8573.2870.7471.512,099,145
6/9/201673.8674.3572.6974.11934,855
6/8/201674.6876.0474.4674.921,336,809
6/7/201673.5674.7573.0974.481,220,040
6/6/201671.6273.9171.1373.671,667,304
6/3/201670.9871.6469.0771.271,789,450
6/2/201669.0371.1868.6871.091,528,553
6/1/201668.8969.4767.6969.452,049,084
5/31/201668.4269.7968.1669.671,336,356
5/27/201668.1568.5867.5768.401,053,115
5/26/201668.5070.0967.6568.201,564,115
5/25/201666.1068.3265.7668.091,787,470
5/24/201665.5266.0364.5465.751,083,947
5/23/201665.1165.4564.2164.961,043,496
5/20/201664.5365.6664.3665.271,254,919
5/19/201664.1564.7262.6564.101,874,691
5/18/201663.7066.2763.5564.862,382,262
5/17/201661.6766.4761.6764.284,489,998
5/16/201660.3161.7960.2060.941,411,450
5/13/201660.6461.3459.4359.831,644,158
5/12/201662.1562.8860.5760.871,598,944
5/11/201662.6663.2861.1061.761,604,642
5/10/201661.3363.3761.0862.941,510,647
5/9/201661.1561.7060.7661.021,747,260
5/6/201659.0361.7358.8361.502,681,071
5/5/201662.4962.8260.8861.041,990,750
5/4/201663.1664.0061.5061.872,175,176
5/3/201665.1665.4862.9563.492,069,850
5/2/201667.1867.4464.9965.771,460,755
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center