$104.43 -6.67 (%) United Rentals Inc - NYSE

Oct. 1, 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
10/1/2014110.92110.98103.43104.433,652,856
9/30/2014112.75113.73110.88111.101,387,098
9/29/2014110.61112.78110.48112.521,034,829
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
7/8/2014106.39106.91104.85106.281,237,547
7/7/2014108.25108.50106.15106.36993,706
7/3/2014108.45109.18107.95108.96488,985
7/2/2014106.75108.39106.75107.50702,324
7/1/2014105.44107.47104.99107.211,325,933
6/30/2014104.98105.21104.14104.731,223,683
6/27/2014105.01105.68104.12104.89959,478
6/26/2014105.58105.78103.93105.28689,720
6/25/2014103.79105.65103.11105.58985,262
6/24/2014105.37106.60103.64103.711,239,623
6/23/2014106.00106.42104.85105.371,087,604
6/20/2014104.29105.34103.64105.253,206,883
6/19/2014104.85104.85103.39104.23968,904
6/18/2014103.13104.86102.50104.771,436,068
6/17/2014103.20103.81101.80102.752,201,739
6/16/2014104.69105.59103.88105.161,528,329
6/13/2014105.14105.93104.17105.39994,141
6/12/2014106.55107.00104.36105.011,415,015
6/11/2014105.99107.45104.80107.051,245,037
6/10/2014107.00107.50105.33107.171,058,327
6/9/2014105.53108.46105.53107.741,691,524
6/6/2014105.77106.56105.12105.971,731,447
6/5/2014103.04106.73103.00105.951,971,762
6/4/2014101.00102.44100.66102.211,471,752
6/3/2014100.53102.00100.15100.99960,014
6/2/2014100.77101.7399.19101.501,249,095
5/30/2014101.63101.86100.31101.054,078,337
5/29/2014101.27101.51100.20101.51926,249
5/28/2014101.27101.76100.09100.931,332,032
5/27/2014101.09102.48100.73101.271,552,599
5/23/201498.9999.9598.0099.891,256,014
5/22/201497.6599.0997.0798.781,449,738
5/21/201496.7898.4996.5997.471,541,576
5/20/201496.5297.7295.3596.381,582,330
5/19/201495.3097.1095.1796.611,469,191
5/16/201494.3596.1793.1495.361,791,391
5/15/201496.0796.7391.9394.442,736,542
5/14/201497.4698.7396.6296.731,075,878
5/13/201497.7999.2597.2297.651,406,632
5/12/201493.8997.8793.8397.671,789,642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center