$94.95 -9.55 (%) United Rentals Inc - NYSE

May. 28, 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
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
2/5/201589.5690.6888.5289.001,992,210
2/4/201589.0089.9888.1889.002,760,841
2/3/201585.8890.3285.6790.093,568,300
2/2/201583.0185.6182.5185.153,083,965
1/30/201585.3785.9882.7082.854,288,502
1/29/201586.5086.8284.6686.323,160,678
1/28/201589.0089.4486.0186.264,035,035
1/27/201587.9089.7887.0088.723,230,592
1/26/201588.8591.5488.7390.464,462,869
1/23/201587.6989.5086.8588.436,580,071
1/22/201591.6392.0982.1186.037,588,061
1/21/201584.2588.1083.9987.564,274,420
1/20/201582.4284.8481.2984.473,400,050
1/16/201582.3084.2381.2582.314,509,275
1/15/201584.2985.4583.0883.113,331,178
1/14/201582.9584.4881.9184.003,916,324
1/13/201587.2388.4084.0885.812,902,833
1/12/201589.2989.2984.7885.783,570,647
1/9/201590.5791.5088.1689.292,476,214
1/8/201590.0791.1389.5090.473,246,901
1/7/201590.4790.9087.7688.583,973,518
1/6/201592.6592.8486.2889.396,799,430
1/5/2015102.68102.8290.9892.255,608,989
1/2/2015103.11103.85100.46103.591,321,848
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center