United Rentals Inc $94.46

down -1.64


23/4/2014 06:40 PM  |  NYSE : URI  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
4/23/201496.1596.4793.6094.461,704,340
4/22/201493.6596.4193.4196.102,138,780
4/21/201494.2894.4392.0593.252,245,990
4/17/201494.5096.0092.6193.474,061,920
4/16/201490.0391.6689.7091.492,394,860
4/15/201488.0388.8685.8888.491,919,610
4/14/201488.2688.9385.8087.181,893,920
4/11/201487.7189.3886.4187.411,857,880
4/10/201491.0792.1987.7688.172,217,180
4/9/201488.7091.4588.0790.981,525,760
4/8/201485.7588.6085.1187.902,781,280
4/7/201491.3591.4485.0185.664,121,540
4/4/201495.3695.9491.3191.871,665,770
4/3/201494.7595.8493.4494.571,450,590
4/2/201496.6296.6794.8595.041,305,510
4/1/201495.2096.7295.0395.941,273,290
3/31/201493.7495.6792.9794.941,391,590
3/28/201491.3293.1490.5092.431,351,340
3/27/201491.5492.1389.7090.831,755,400
3/26/201493.9194.2391.4491.681,461,220
3/25/201493.8594.0091.7693.131,394,950
3/24/201495.6095.6791.3092.691,672,640
3/21/201495.1496.5194.5094.913,168,020
3/20/201492.0994.8392.0594.761,834,470
3/19/201491.9993.3291.3592.661,044,200
3/18/201491.0992.1790.5791.881,537,300
3/17/201491.0492.8490.7690.911,478,260
3/14/201488.9091.2188.9090.091,273,620
3/13/201492.2292.4588.6089.311,784,950
3/12/201489.5091.9288.5091.921,464,250
3/11/201491.9992.6089.6389.951,296,530
3/10/201490.6292.7990.6291.822,923,200
3/7/201489.9189.9188.1788.491,849,140
3/6/201489.8590.4088.3688.501,376,900
3/5/201490.2690.6989.1789.331,471,720
3/4/201489.4191.0388.7390.522,317,730
3/3/201486.8188.2686.2087.501,288,800
2/28/201488.3789.0887.6488.341,501,540
2/27/201486.2288.5586.0788.082,023,350
2/26/201488.3088.3886.0086.211,945,680
2/25/201487.3189.1086.9987.901,069,760
2/24/201487.0988.7687.0187.431,353,300
2/21/201486.7787.8286.5586.591,233,190
2/20/201484.5887.2584.0186.781,430,530
2/19/201485.3685.7184.2784.591,254,600
2/18/201483.9985.6083.9985.111,449,930
2/14/201482.4683.7082.3183.311,031,150
2/13/201481.4383.4281.2282.711,190,310
2/12/201482.7083.5781.9182.631,252,830
2/11/201479.4782.3479.4481.911,729,980
2/10/201480.4480.5678.7379.181,259,090
2/7/201479.8781.3779.7080.601,316,240
2/6/201477.3479.9577.3179.451,713,620
2/5/201476.9677.4675.4276.811,461,690
2/4/201474.9578.1474.8876.872,380,170
2/3/201481.1281.5374.3274.464,193,080
1/31/201480.7082.1480.1280.941,192,900
1/30/201481.0682.6880.2681.601,680,450
1/29/201480.7281.3179.0979.991,964,540
1/28/201478.7581.6478.7581.562,289,510
1/27/201479.8680.3076.1278.231,914,320
1/24/201482.8282.8779.0679.502,767,930
1/23/201480.9284.2080.3883.324,130,360
1/22/201481.9582.1280.7581.592,603,320
1/21/201482.2982.2980.4581.511,297,480
1/17/201481.9082.2280.8481.091,309,580
1/16/201481.7482.5781.3182.011,676,960
1/15/201479.6882.0079.3581.682,389,180
1/14/201477.9978.8277.1678.821,140,040
1/13/201479.0479.6476.7977.081,458,430
1/10/201478.1879.3378.0779.151,035,730
1/9/201479.3679.4377.8578.261,019,780
1/8/201477.7479.3677.4778.781,713,000
1/7/201477.7178.7977.5977.781,180,400
1/6/201477.1878.3777.0577.371,253,590
1/3/201476.5877.4376.4577.161,569,400
1/2/201477.2777.7375.5176.491,292,010
12/31/201377.3778.1477.2177.951,380,680
12/30/201377.3777.5076.7176.99996,794
12/27/201378.2378.2377.0677.24697,099
12/26/201377.2078.3777.2077.87904,681
12/24/201377.4877.8576.6576.81620,752
12/23/201377.7478.0576.9177.101,245,680
12/20/201374.1777.4874.1777.351,983,440
12/19/201375.6476.4974.8174.871,297,780
12/18/201375.6075.7573.1575.722,147,820
12/17/201373.3374.7573.0374.101,482,310
12/16/201372.8673.7772.8073.321,412,740
12/13/201370.6272.3370.5971.991,213,600
12/12/201369.8371.0469.5170.591,061,910
12/11/201371.9272.2569.8169.981,435,390
12/10/201371.6972.9771.1471.721,945,590
12/9/201369.8071.8869.7570.991,874,380
12/6/201369.3070.9569.3069.971,216,060
12/5/201368.0269.1868.0268.85860,403
12/4/201368.3069.0067.7968.51991,602
12/3/201369.4169.8968.5068.781,005,590
12/2/201369.0570.8668.8169.971,310,210
11/29/201368.9569.3868.3168.73298,220
11/27/201368.8469.2568.3068.89840,550
Trading Center