$46.61 -1.59 (%) United Rentals Inc - NYSE

Feb. 8, 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
2/5/201647.7650.0647.5148.202,575,796
2/4/201648.0951.0847.9848.682,817,240
2/3/201646.4848.4644.8848.434,192,540
2/2/201647.7147.7344.6145.764,333,234
2/1/201647.4649.4646.6548.833,280,920
1/29/201645.0148.4044.5947.914,562,049
1/28/201649.9050.2044.6045.5811,008,249
1/27/201656.4057.9054.7355.843,412,637
1/26/201655.2556.9354.7156.892,555,818
1/25/201656.6857.1254.5154.643,017,282
1/22/201657.1459.6555.8757.742,617,808
1/21/201654.4056.9353.7055.312,713,155
1/20/201652.3855.0150.2554.412,871,353
1/19/201656.0256.6952.9754.002,458,851
1/15/201655.5656.0053.6154.903,140,215
1/14/201658.2358.3254.6757.143,572,792
1/13/201661.9663.5256.6057.742,824,932
1/12/201661.9963.8559.6661.282,168,239
1/11/201662.1762.3659.7760.961,678,720
1/8/201663.0563.7861.5161.812,025,673
1/7/201664.8964.9661.7162.363,385,637
1/6/201668.7569.1466.0166.702,748,824
1/5/201670.8571.3069.3970.051,605,696
1/4/201671.1171.5168.7370.762,257,294
12/31/201572.0773.1271.9972.541,540,385
12/30/201572.8073.6072.4072.681,091,269
12/29/201573.0873.8772.3173.321,127,150
12/28/201573.4373.7571.0672.471,524,568
12/24/201574.7675.4474.5074.60779,889
12/23/201572.7875.0972.5174.822,115,270
12/22/201569.3172.6769.0572.052,131,743
12/21/201567.5070.1567.3669.052,029,748
12/18/201566.7168.2566.0367.182,670,459
12/17/201569.2369.2366.8766.901,711,998
12/16/201568.2269.3967.5469.231,617,401
12/15/201567.2168.9166.9667.581,676,330
12/14/201567.0767.2864.0366.132,551,787
12/11/201569.6270.5167.2867.561,841,080
12/10/201570.6972.0970.5771.041,319,596
12/9/201569.8772.6669.7871.072,620,404
12/8/201568.8069.7867.5067.932,744,791
12/7/201573.3073.5369.7070.462,665,114
12/4/201574.7075.4773.9974.141,666,115
12/3/201576.5877.6274.5575.201,578,573
12/2/201577.8578.1975.5876.211,496,631
12/1/201578.6379.3277.4378.411,528,178
11/30/201577.3679.1877.1378.671,434,474
11/27/201577.3278.2076.8077.16454,125
11/25/201577.7378.6076.4177.881,177,802
11/24/201575.8778.3775.7577.412,109,914
11/23/201575.4076.4775.3576.141,318,640
11/20/201575.9976.9375.2475.581,163,484
11/19/201576.4776.9675.0275.561,413,182
11/18/201576.1277.2175.8476.991,425,938
11/17/201576.2277.8675.4175.661,999,227
11/16/201574.0675.2973.6374.751,575,916
11/13/201573.5374.8273.1174.141,879,748
11/12/201575.4676.3273.3273.492,541,816
11/11/201577.9777.9776.6776.991,322,302
11/10/201577.1778.0976.2877.721,305,457
11/9/201579.4079.9676.1877.501,847,047
11/6/201577.4580.1877.0279.841,954,315
11/5/201576.3978.6275.6978.342,018,075
11/4/201577.3477.9275.9876.56959,804
11/3/201575.9078.0975.6576.971,821,285
11/2/201574.8476.5874.7376.041,332,279
10/30/201574.6275.5173.9574.861,514,269
10/29/201573.9575.4273.2774.261,458,596
10/28/201572.3275.1571.9374.691,608,724
10/27/201572.4773.2971.2371.981,568,287
10/26/201574.1475.0073.1273.852,215,601
10/23/201574.1575.9773.1073.962,677,610
10/22/201569.8274.8569.2873.905,773,513
10/21/201566.6868.2065.0167.203,430,837
10/20/201565.0267.7364.2266.212,860,931
10/19/201566.4766.9365.0265.392,218,425
10/16/201569.1869.1866.0466.892,777,012
10/15/201569.5069.8867.0269.272,569,116
10/14/201569.9671.0168.8870.202,062,266
10/13/201568.7571.9568.0170.012,326,491
10/12/201570.5170.7468.9469.521,708,417
10/9/201571.0672.0569.6270.762,170,593
10/8/201568.1871.5367.6070.532,639,250
10/7/201566.7869.2365.9367.903,156,276
10/6/201564.3766.3264.2765.732,256,581
10/5/201560.5065.0360.4564.412,624,196
10/2/201559.0059.6857.4159.653,802,952
10/1/201560.5861.9759.4659.843,333,495
9/30/201560.6061.7359.3060.052,327,909
9/29/201559.6860.4958.6259.941,527,726
9/28/201562.3062.4659.3359.482,168,532
9/25/201564.4864.8762.2362.802,561,230
9/24/201562.0562.7259.0761.813,364,761
9/23/201566.7666.9362.5763.302,627,538
9/22/201566.5267.2065.6766.701,712,542
9/21/201567.9168.6267.0767.611,925,698
9/18/201568.1968.6766.6067.132,777,895
9/17/201571.7972.1969.3369.603,133,072
9/16/201569.9872.4669.8272.282,317,270
9/15/201567.7969.9567.7969.831,392,341
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center