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
)
619.29
+3.08 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Feb 27, 2009
4.023
4.170
3.739
3.974
0
-0.14(-3.34%)
Feb 26, 2009
4.641
4.641
3.817
4.112
2,115,588
+0.00(+0.00%)
Feb 25, 2009
4.416
4.612
3.935
4.112
852,800
-0.32(-7.30%)
Feb 24, 2009
4.367
4.583
4.367
4.435
779,516
+0.14(+3.20%)
Feb 23, 2009
4.563
4.563
4.249
4.298
826,080
-0.31(-6.81%)
Feb 20, 2009
4.524
4.691
4.357
4.612
576,849
-0.01(-0.21%)
Feb 19, 2009
5.112
5.112
4.612
4.622
630,024
-0.30(-6.18%)
Feb 18, 2009
4.877
4.955
4.622
4.926
670,601
+0.16(+3.29%)
Feb 17, 2009
5.024
5.083
4.769
4.769
575,822
-0.39(-7.60%)
Feb 13, 2009
5.387
5.397
5.152
5.162
493,726
-0.27(-5.05%)
Feb 12, 2009
5.299
5.495
5.132
5.436
875,881
+0.12(+2.21%)
Feb 11, 2009
5.633
5.633
5.220
5.319
1,050,385
+0.28(+5.65%)
Feb 10, 2009
5.564
5.682
4.985
5.034
821,884
-0.57(-10.16%)
Feb 09, 2009
5.750
5.770
5.544
5.603
394,129
-0.19(-3.22%)
Feb 06, 2009
5.446
5.809
5.427
5.790
736,002
+0.37(+6.88%)
Feb 05, 2009
5.260
5.515
5.171
5.417
574,981
+0.11(+2.03%)
Feb 04, 2009
5.348
5.534
5.279
5.309
601,519
-0.02(-0.37%)
Feb 03, 2009
5.083
5.417
4.965
5.328
628,223
+0.15(+2.84%)
Feb 02, 2009
5.377
5.377
5.083
5.181
602,132
-0.29(-5.38%)
Jan 30, 2009
5.819
6.074
5.377
5.476
0
-0.34(-5.90%)
Jan 29, 2009
6.280
6.280
5.750
5.819
698,007
-0.54(-8.49%)
Jan 28, 2009
5.986
6.408
5.839
6.359
874,478
+0.45(+7.64%)
Jan 27, 2009
5.750
5.986
5.662
5.907
402,091
+0.15(+2.56%)
Jan 26, 2009
5.662
6.084
5.564
5.760
495,494
+0.13(+2.26%)
Jan 23, 2009
5.495
5.829
5.122
5.633
661,445
-0.02(-0.35%)
Jan 22, 2009
5.829
5.986
5.554
5.652
741,790
-0.30(-5.11%)
Jan 21, 2009
5.633
5.986
5.544
5.956
790,407
+0.36(+6.49%)
Jan 20, 2009
6.212
6.221
5.534
5.593
1,035,439
-0.70(-11.08%)
Jan 16, 2009
6.526
6.633
5.888
6.290
1,010,141
-0.18(-2.73%)
Jan 15, 2009
6.427
6.555
6.025
6.467
931,196
+0.04(+0.61%)
Jan 14, 2009
6.977
6.977
6.388
6.427
722,777
-0.53(-7.62%)
Jan 13, 2009
7.163
7.291
6.859
6.957
815,470
-0.30(-4.19%)
Jan 12, 2009
7.919
8.066
7.114
7.262
632,414
-0.60(-7.62%)
Jan 09, 2009
8.488
8.508
7.860
7.860
708,371
-0.61(-7.18%)
Jan 08, 2009
8.518
8.522
8.194
8.469
536,151
-0.08(-0.92%)
Jan 07, 2009
8.910
8.998
8.145
8.547
708,755
-0.75(-8.03%)
Jan 06, 2009
8.537
9.312
8.449
9.293
759,418
+0.75(+8.73%)
Jan 05, 2009
8.743
8.851
8.311
8.547
717,756
-0.26(-3.01%)
Jan 02, 2009
9.077
9.322
8.763
8.812
0
-0.14(-1.54%)
Jan 01, 2009
8.606
9.077
8.429
8.949
0
+0.00(+0.00%)
Dec 31, 2008
8.606
9.077
8.429
8.949
629,168
+0.39(+4.59%)
Dec 30, 2008
7.772
8.635
7.772
8.557
661,778
+0.73(+9.27%)
Dec 29, 2008
8.164
8.169
7.654
7.831
498,216
-0.41(-5.00%)
Dec 26, 2008
8.076
8.321
7.939
8.243
522,709
+0.28(+3.58%)
Dec 24, 2008
7.929
8.311
7.733
7.958
375,695
+0.11(+1.37%)
Dec 23, 2008
8.105
8.311
7.733
7.850
816,200
-0.10(-1.23%)
Dec 22, 2008
7.664
8.243
7.527
7.948
599,357
-0.27(-3.34%)
Dec 19, 2008
8.361
8.920
8.047
8.223
1,688,260
+0.02(+0.24%)
Dec 18, 2008
7.703
8.253
7.703
8.204
1,231,870
+0.39(+5.03%)
Dec 17, 2008
6.879
8.037
6.604
7.811
1,685,301
+0.90(+13.07%)
Dec 16, 2008
6.084
6.908
6.084
6.908
806,331
+0.69(+11.04%)
Dec 15, 2008
6.957
6.967
6.035
6.221
1,083,475
-0.63(-9.17%)
Dec 12, 2008
6.476
6.918
6.418
6.849
684,235
+0.17(+2.50%)
Dec 11, 2008
6.820
7.154
6.575
6.683
764,903
-0.19(-2.71%)
Dec 10, 2008
7.016
7.448
6.703
6.869
1,321,355
-0.05(-0.71%)
Dec 09, 2008
6.790
7.448
6.673
6.918
891,395
+0.07(+1.00%)
Dec 08, 2008
6.575
7.105
6.516
6.849
1,221,692
+0.63(+10.09%)
Dec 05, 2008
5.888
6.221
5.584
6.221
1,157,424
+0.25(+4.11%)
Dec 04, 2008
6.967
7.085
5.289
5.976
2,023,791
-1.06(-15.06%)
Dec 03, 2008
6.516
7.036
5.770
7.036
1,510,765
+0.32(+4.82%)
Dec 02, 2008
6.496
7.360
6.290
6.712
991,678
+0.41(+6.54%)
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
.