$66.23 +0.89 (%) United Rentals Inc - NYSE

Sep. 2, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URI historical data

Date Open High Low Close Volume
9/1/201567.3167.9265.0165.342,349,234
8/31/201566.8069.5866.2169.332,357,135
8/28/201567.9269.2166.5267.062,298,729
8/27/201565.0068.7764.6368.303,243,313
8/26/201562.2863.5960.9763.512,479,915
8/25/201563.4763.7960.8060.833,131,900
8/24/201556.8863.9656.6660.924,298,445
8/21/201563.0763.9061.6361.662,585,651
8/20/201564.6566.3964.5364.552,329,702
8/19/201565.1166.6364.9165.561,989,938
8/18/201565.1065.9365.1065.511,569,437
8/17/201565.1665.6664.2065.581,130,292
8/14/201564.2765.3964.2765.331,711,171
8/13/201566.6366.8364.1464.312,266,105
8/12/201564.8866.4464.0366.271,988,794
8/11/201565.7867.0964.6165.842,707,361
8/10/201564.7467.4964.1866.712,596,893
8/7/201565.4066.1263.6763.811,860,283
8/6/201565.3166.2164.6665.662,304,287
8/5/201566.0067.0665.2965.471,801,287
8/4/201566.0166.9065.1765.501,902,052
8/3/201566.4666.6465.1165.282,178,180
7/31/201566.9068.4966.7866.992,492,787
7/30/201566.0166.7264.8866.542,109,132
7/29/201567.1667.5566.2566.883,717,906
7/28/201565.8667.5065.6166.933,835,589
7/27/201564.2266.5563.0165.164,908,154
7/24/201566.7566.7562.4664.7212,555,602
7/23/201571.8874.9266.7466.9813,080,427
7/22/201578.4178.4876.8277.633,110,278
7/21/201579.2580.1378.3478.772,252,707
7/20/201580.5180.7979.1179.202,756,026
7/17/201581.9382.3480.3081.262,165,226
7/16/201580.9682.3280.5281.782,057,997
7/15/201582.0782.2180.0880.132,771,942
7/14/201581.9082.5581.4182.321,446,913
7/13/201582.2182.6381.4582.011,647,041
7/10/201582.4482.5981.1881.391,463,276
7/9/201581.5083.3181.3481.372,446,948
7/8/201582.9483.1378.9080.052,950,920
7/7/201583.3083.6980.0883.312,302,253
7/6/201583.3185.2782.6383.251,737,608
7/2/201583.7184.6783.0884.281,788,808
7/1/201587.6487.9982.9683.604,131,935
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
  • 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!