UNITED RENTALS $56.28

up +0.22


24/5/2013 05:24 PM  |  NYSE : URI  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

URI historical data

Date Open High Low Close Volume
5/24/2013 55.68 56.45 54.58 56.28 15004
5/23/2013 55.04 57.15 54.60 56.06 22502
5/22/2013 57.36 57.60 54.81 55.87 28610
5/21/2013 57.66 58.08 56.81 57.43 11552
5/20/2013 58.63 58.87 57.20 57.51 16574
5/17/2013 58.15 59.14 58.09 58.68 13425
5/16/2013 58.62 59.36 57.30 57.49 14951
5/15/2013 59.57 59.74 58.41 58.68 13196
5/14/2013 57.04 59.61 56.77 59.52 18733
5/13/2013 58.30 59.21 57.11 57.49 14753
5/10/2013 57.79 58.51 57.51 58.28 11682
5/9/2013 58.22 58.55 57.63 57.83 14080
5/8/2013 57.73 58.25 57.01 58.17 17105
5/7/2013 57.13 58.36 57.00 57.72 23114
5/6/2013 54.65 57.46 54.32 56.64 58147
5/3/2013 52.42 56.08 52.35 54.49 35110
5/2/2013 50.96 51.46 50.50 51.28 16520
5/1/2013 52.63 52.87 50.66 50.83 22998
4/30/2013 52.09 53.10 51.41 52.61 19584
4/29/2013 52.50 53.14 52.13 52.41 11936
4/26/2013 51.69 52.48 51.41 52.37 11361
4/25/2013 50.86 52.25 50.17 52.01 20776
4/24/2013 50.89 51.05 49.69 50.60 24487
4/23/2013 52.10 52.26 50.09 50.70 19778
4/22/2013 51.92 51.93 50.26 51.55 18654
4/19/2013 50.96 52.10 50.10 51.69 15398
4/18/2013 51.56 51.60 49.67 50.69 22825
4/17/2013 50.90 52.78 50.34 51.46 45237
4/16/2013 51.79 52.64 51.00 52.21 35219
4/15/2013 54.70 54.75 50.03 50.89 52624
4/12/2013 54.79 55.64 53.69 54.98 15390
4/11/2013 54.47 57.24 54.38 55.21 32222
4/10/2013 53.52 54.82 53.15 54.45 18913
4/9/2013 53.70 53.99 53.10 53.21 12452
4/8/2013 52.03 53.70 52.03 53.34 17801
4/5/2013 49.84 51.97 48.47 51.85 24908
4/4/2013 51.25 51.48 50.21 50.88 21768
4/3/2013 52.70 53.24 49.90 51.24 29925
4/2/2013 54.03 55.18 52.25 52.62 19542
4/1/2013 54.61 54.94 51.87 53.16 19287
3/28/2013 53.49 55.08 53.49 54.97 15272
3/27/2013 52.24 53.83 51.70 53.51 24896
3/26/2013 53.38 53.51 52.43 52.98 11208
3/25/2013 54.04 54.89 52.52 53.02 14189
3/22/2013 54.55 54.92 53.20 53.83 10868
3/21/2013 54.69 55.83 53.19 54.18 14069
3/20/2013 54.07 55.62 53.84 55.23 18059
3/19/2013 53.46 54.46 52.48 53.42 14390
3/18/2013 52.05 53.59 51.26 52.99 17471
3/15/2013 53.98 54.08 52.57 52.69 23930
3/14/2013 54.95 55.28 53.77 54.24 14137
3/13/2013 53.69 54.90 53.42 54.64 15691
3/12/2013 54.31 54.47 53.18 53.53 18788
3/11/2013 54.08 54.65 53.66 54.31 14282
3/8/2013 54.43 54.99 53.61 54.80 14520
3/7/2013 54.41 54.56 53.41 53.78 14355
3/6/2013 55.10 55.49 54.13 54.26 16824
3/5/2013 54.88 55.99 54.25 54.94 45949
3/4/2013 52.49 52.49 50.90 52.05 26624
3/1/2013 52.58 53.24 51.67 52.63 20641
2/28/2013 52.56 54.26 52.36 53.41 20085
2/27/2013 51.12 53.56 50.98 52.54 20413
2/26/2013 50.93 51.35 49.10 51.10 35619
2/25/2013 53.25 54.11 50.41 50.47 29110
2/22/2013 51.42 53.28 51.41 52.71 23398
2/21/2013 52.91 53.09 49.27 50.94 42567
2/20/2013 55.85 56.87 52.72 53.09 29282
2/19/2013 55.00 55.70 54.52 55.64 12255
2/15/2013 55.72 56.16 54.61 54.87 19704
2/14/2013 55.21 56.18 54.88 55.90 14863
2/13/2013 54.50 55.73 54.37 55.49 20541
2/12/2013 54.00 55.04 53.77 54.30 20536
2/11/2013 53.09 53.84 52.86 53.32 12441
2/8/2013 52.52 53.44 52.45 53.09 10820
2/7/2013 52.40 52.50 51.38 52.45 13008
2/6/2013 51.56 52.65 51.02 52.55 15456
2/5/2013 51.55 52.27 51.18 51.95 12335
2/4/2013 51.68 52.16 50.60 50.75 16898
2/1/2013 50.91 53.37 50.91 52.26 24176
1/31/2013 49.59 50.74 49.55 50.62 15163
1/30/2013 51.21 51.25 49.65 49.86 14814
1/29/2013 51.06 51.53 50.71 51.02 11506
1/28/2013 50.98 51.84 49.91 51.41 15105
1/25/2013 49.28 51.25 49.19 51.12 27042
1/24/2013 49.19 51.50 46.67 49.16 53304
1/23/2013 48.93 49.52 48.47 49.43 20573
1/22/2013 50.03 50.12 48.30 48.93 34475
1/18/2013 49.25 50.37 49.25 50.04 14381
1/17/2013 48.81 49.72 48.74 49.28 16724
1/16/2013 48.50 48.96 47.67 48.32 16874
1/15/2013 47.30 49.07 47.17 48.71 18900
1/14/2013 47.55 47.96 47.19 47.60 11987
1/11/2013 48.40 48.46 46.83 47.57 18286
1/10/2013 48.85 48.90 47.72 48.20 18298
1/9/2013 48.58 49.06 48.12 48.25 16646
1/8/2013 48.70 48.83 47.76 48.10 19225
1/7/2013 48.47 48.66 47.79 48.25 16677
1/4/2013 48.32 49.73 47.52 48.99 25294
1/3/2013 47.97 48.39 47.08 48.05 24684
1/2/2013 47.00 48.56 46.71 47.91 32881
Marketplace
Trading Center