Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Rentals
(NY:
URI
)
685.79
+4.65 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
5.986
6.084
5.770
5.986
434,837
+0.06(+0.99%)
Oct 30, 2002
5.976
6.084
5.770
5.927
456,238
-0.01(-0.17%)
Oct 29, 2002
6.162
6.231
5.839
5.937
829,931
-0.25(-3.97%)
Oct 28, 2002
6.427
6.427
6.133
6.182
690,522
-0.15(-2.33%)
Oct 25, 2002
6.918
6.938
6.329
6.329
37,216,464
-0.20(-3.01%)
Oct 24, 2002
6.378
6.722
6.241
6.526
995,937
+0.20(+3.10%)
Oct 23, 2002
7.114
7.772
6.231
6.329
2,192,938
-0.93(-12.84%)
Oct 22, 2002
7.438
7.438
7.016
7.262
318,969
+0.00(+0.00%)
Oct 21, 2002
7.114
7.399
6.898
7.262
269,238
+0.13(+1.79%)
Oct 18, 2002
7.163
7.262
6.869
7.134
226,743
+0.17(+2.39%)
Oct 17, 2002
7.409
7.654
6.967
6.967
321,720
-0.25(-3.40%)
Oct 16, 2002
7.752
7.762
7.105
7.212
359,935
-0.64(-8.13%)
Oct 15, 2002
7.262
8.066
7.262
7.850
866,821
+0.69(+9.59%)
Oct 14, 2002
7.409
7.409
7.065
7.163
434,633
-0.22(-2.93%)
Oct 11, 2002
7.193
7.605
7.193
7.379
738,112
+0.28(+4.01%)
Oct 10, 2002
6.869
7.242
6.575
7.095
700,509
+0.13(+1.83%)
Oct 09, 2002
6.624
7.046
6.624
6.967
659,033
-0.15(-2.07%)
Oct 08, 2002
6.889
7.262
6.624
7.114
733,017
+0.24(+3.42%)
Oct 07, 2002
6.967
7.163
6.879
6.879
669,019
-0.04(-0.57%)
Oct 04, 2002
6.830
7.262
6.761
6.918
1,232,464
+0.12(+1.73%)
Oct 03, 2002
7.899
8.037
6.790
6.800
503,420
-1.14(-14.34%)
Oct 02, 2002
7.978
8.233
7.870
7.939
601,353
-0.05(-0.61%)
Oct 01, 2002
8.311
8.321
7.605
7.988
924,704
-0.29(-3.55%)
Sep 30, 2002
8.684
8.733
8.243
8.282
625,709
-0.50(-5.70%)
Sep 27, 2002
9.420
9.489
8.733
8.783
567,011
-0.74(-7.73%)
Sep 26, 2002
9.342
9.607
9.263
9.518
456,951
+0.18(+1.89%)
Sep 25, 2002
9.077
9.371
9.077
9.342
916,246
+0.26(+2.92%)
Sep 24, 2002
8.959
9.518
8.832
9.077
1,442,392
+0.12(+1.31%)
Sep 23, 2002
10.79
10.79
8.733
8.959
2,244,401
-1.83(-17.00%)
Sep 20, 2002
12.17
12.17
10.70
10.79
1,390,114
-1.43(-11.72%)
Sep 19, 2002
12.02
12.30
11.73
12.23
353,923
+0.11(+0.89%)
Sep 18, 2002
12.46
12.46
11.79
12.12
401,106
-0.40(-3.21%)
Sep 17, 2002
13.20
13.21
12.35
12.52
679,414
-0.43(-3.33%)
Sep 16, 2002
13.19
13.43
12.81
12.95
257,621
-0.14(-1.05%)
Sep 13, 2002
13.80
13.86
13.09
13.09
434,633
-0.76(-5.46%)
Sep 12, 2002
13.98
14.12
13.74
13.85
199,126
-0.17(-1.19%)
Sep 11, 2002
13.91
14.20
13.88
14.01
262,105
+0.00(+0.00%)
Sep 10, 2002
14.28
14.38
13.97
14.01
240,704
-0.26(-1.86%)
Sep 09, 2002
14.03
14.48
13.62
14.28
164,783
+0.20(+1.39%)
Sep 06, 2002
13.72
14.11
13.64
14.08
397,539
+0.57(+4.21%)
Sep 05, 2002
14.49
14.49
13.51
13.51
356,165
-1.08(-7.40%)
Sep 04, 2002
14.23
14.60
13.92
14.59
278,206
+0.68(+4.87%)
Sep 03, 2002
15.16
15.16
13.84
13.91
243,863
-1.25(-8.22%)
Aug 30, 2002
15.12
15.41
14.97
15.16
209,215
+0.00(+0.00%)
Aug 29, 2002
14.62
15.26
14.47
15.16
318,357
+0.44(+3.00%)
Aug 28, 2002
14.80
15.02
14.42
14.72
253,239
-0.10(-0.66%)
Aug 27, 2002
15.55
15.64
14.63
14.82
317,134
-0.63(-4.07%)
Aug 26, 2002
15.01
15.49
14.72
15.45
177,318
+0.55(+3.69%)
Aug 23, 2002
15.16
15.23
14.88
14.90
163,968
-0.42(-2.75%)
Aug 22, 2002
15.36
15.50
14.82
15.32
150,007
+0.01(+0.06%)
Aug 21, 2002
14.92
15.41
14.86
15.31
294,715
+0.74(+5.05%)
Aug 20, 2002
15.06
15.21
14.44
14.57
204,527
+0.34(+2.41%)
Aug 16, 2002
14.02
14.52
13.77
14.23
141,854
+0.19(+1.33%)
Aug 15, 2002
13.58
14.18
13.58
14.04
300,727
+0.56(+4.15%)
Aug 14, 2002
12.59
13.50
12.36
13.48
465,307
+0.89(+7.09%)
Aug 13, 2002
13.15
13.30
12.57
12.59
349,337
-0.50(-3.82%)
Aug 12, 2002
13.15
13.29
12.91
13.09
271,174
+0.18(+1.37%)
Aug 07, 2002
13.28
13.38
12.56
12.91
281,161
-0.33(-2.52%)
Aug 06, 2002
12.47
13.59
12.47
13.25
261,289
+0.79(+6.30%)
Aug 05, 2002
12.95
13.01
12.33
12.46
215,839
-0.45(-3.50%)
Aug 02, 2002
13.94
13.94
12.78
12.91
279,123
-0.93(-6.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.