$83.60 -4.02 (%) United Rentals Inc - NYSE

Jul. 1, 2015 | 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
6/30/201588.1288.6087.5087.621,809,364
6/29/201588.8889.3987.0887.242,221,385
6/26/201589.8590.0389.1289.971,568,092
6/25/201592.6192.6188.9989.582,111,896
6/24/201592.5192.9991.5792.321,137,621
6/23/201592.4093.3592.0392.571,816,519
6/22/201592.2592.6591.1392.131,503,313
6/19/201592.1892.7391.7691.921,409,910
6/18/201590.7793.0090.7192.581,905,187
6/17/201588.9391.0588.8290.532,134,303
6/16/201589.1189.5086.8888.763,588,740
6/15/201590.7891.7689.8591.141,483,937
6/12/201590.8492.2589.8791.442,325,305
6/11/201589.7790.3689.6089.721,305,947
6/10/201589.5790.3489.0789.681,889,141
6/9/201590.2390.5888.4688.882,340,908
6/8/201591.8792.3290.1790.341,635,745
6/5/201591.5192.2790.8591.861,307,538
6/4/201590.8591.8590.7091.192,116,462
6/3/201592.2892.9491.1891.632,238,977
6/2/201590.2092.8890.1892.062,882,966
6/1/201589.6890.8188.5290.383,951,174
5/29/201592.6793.3287.9088.9110,706,516
5/28/2015101.00101.0094.2794.958,954,165
5/27/2015104.45105.44104.09104.501,155,461
5/26/2015104.70105.12103.89104.361,413,883
5/22/2015104.99105.36103.64104.891,160,128
5/21/2015103.01105.83103.01105.132,316,961
5/20/2015101.96103.40101.09103.251,249,478
5/19/2015104.16104.27101.64102.011,454,084
5/18/2015103.21103.79102.45103.611,055,554
5/15/2015102.91103.48100.90103.171,636,522
5/14/2015103.83104.24102.47103.05981,809
5/13/2015103.00104.68102.91103.482,138,693
5/12/2015100.69103.40100.17102.982,715,269
5/11/2015101.18101.9999.56101.652,077,280
5/8/2015100.46101.5099.98101.41954,421
5/7/201599.51100.0598.0099.301,511,341
5/6/2015100.99101.5999.3499.851,873,470
5/5/201599.22102.9499.10100.532,861,193
5/4/201599.4599.9998.5099.02897,739
5/1/201596.8899.5496.8899.271,353,459
4/30/201597.2198.6496.1596.581,424,144
4/29/201596.0398.4995.9297.761,956,804
4/28/201596.5796.9695.2096.241,533,263
4/27/201596.9897.8896.0396.521,778,651
4/24/201599.2799.4396.3496.642,093,522
4/23/201596.0599.0096.0098.532,698,333
4/22/201594.0097.5293.7295.796,819,289
4/21/201599.2599.4396.8797.902,766,233
4/20/201598.0099.1597.0098.862,368,764
4/17/201596.6797.1195.2696.462,200,638
4/16/201598.7498.9897.4197.491,598,531
4/15/201597.60100.0296.7499.301,840,094
4/14/201595.5497.6795.5097.571,674,593
4/13/201595.9696.7595.6095.831,432,589
4/10/201595.2496.0594.5595.961,400,824
4/9/201593.0194.7292.7094.661,423,744
4/8/201592.9794.1491.7493.171,444,721
4/7/201593.6194.1992.7592.94985,092
4/6/201590.1694.0790.0093.631,582,919
4/2/201591.3892.3590.6290.651,573,657
4/1/201590.4692.7390.4091.481,578,466
3/31/201591.1392.1590.2791.161,691,927
3/30/201590.6492.3290.5191.861,230,892
3/27/201590.6090.9289.0490.052,245,299
3/26/201588.4992.1188.2591.092,922,598
3/25/201589.8090.6089.1789.172,225,908
3/24/201588.4889.6988.3088.911,399,829
3/23/201588.6788.9288.0788.691,655,984
3/20/201589.0789.3088.1388.851,894,273
3/19/201588.8588.8587.6688.481,340,494
3/18/201586.8289.8086.0088.923,346,861
3/17/201587.7688.7787.2087.331,643,429
3/16/201588.2488.7287.0087.791,567,622
3/13/201587.4987.9786.1087.801,808,850
3/12/201587.8789.0787.7888.201,374,985
3/11/201587.0888.2186.5087.611,711,005
3/10/201589.4689.4786.3887.053,164,416
3/9/201591.0091.2190.1390.82955,576
3/6/201590.7592.4690.2590.501,727,006
3/5/201592.5492.5590.7692.061,340,468
3/4/201594.0094.0091.2092.341,503,934
3/3/201594.9095.5093.9994.311,196,662
3/2/201595.0195.2793.4994.661,918,967
2/27/201594.3694.8493.0093.061,418,819
2/26/201594.3694.8493.4094.261,282,384
2/25/201594.0694.4192.9994.061,054,380
2/24/201594.5995.0493.4893.86947,136
2/23/201595.4395.9094.0194.541,266,805
2/20/201594.6996.0393.5395.981,197,984
2/19/201593.8195.4693.0394.811,387,382
2/18/201594.7995.6394.1095.391,586,685
2/17/201592.9494.7692.4594.291,528,235
2/13/201591.9993.9191.8092.981,281,520
2/12/201590.5592.0090.4091.571,283,170
2/11/201590.7890.8989.1890.061,605,662
2/10/201592.0092.0890.1291.071,463,853
2/9/201589.1491.4589.1490.972,019,331
2/6/201590.1491.0088.7589.721,631,244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!