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
)
643.40
+12.88 (+2.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009
9.028
9.136
8.802
9.018
695,961
-0.13(-1.39%)
Aug 28, 2009
9.244
9.273
8.940
9.146
491,301
+0.05(+0.54%)
Aug 27, 2009
9.165
9.175
8.733
9.097
402,962
-0.05(-0.54%)
Aug 26, 2009
9.047
9.185
8.812
9.146
540,784
+0.01(+0.11%)
Aug 25, 2009
8.989
9.165
8.861
9.136
677,983
+0.26(+2.87%)
Aug 24, 2009
8.586
9.146
8.537
8.881
727,688
+0.28(+3.31%)
Aug 21, 2009
8.596
8.900
8.478
8.596
705,214
+0.12(+1.39%)
Aug 20, 2009
8.194
8.498
8.086
8.478
446,690
+0.31(+3.85%)
Aug 19, 2009
7.860
8.223
7.782
8.164
485,863
+0.18(+2.21%)
Aug 18, 2009
7.791
8.194
7.664
7.988
691,015
+0.27(+3.56%)
Aug 17, 2009
7.821
7.850
7.654
7.713
605,565
-0.32(-4.03%)
Aug 14, 2009
8.292
8.292
7.929
8.037
666,820
-0.27(-3.31%)
Aug 13, 2009
8.115
8.390
8.017
8.311
553,337
+0.25(+3.04%)
Aug 12, 2009
7.772
8.243
7.654
8.066
868,009
+0.24(+3.01%)
Aug 11, 2009
8.086
8.086
7.831
7.831
496,002
-0.25(-3.04%)
Aug 10, 2009
8.105
8.223
7.948
8.076
544,055
-0.12(-1.44%)
Aug 07, 2009
7.850
8.272
7.831
8.194
1,294,116
+0.52(+6.78%)
Aug 06, 2009
7.811
7.811
7.517
7.674
642,627
-0.02(-0.26%)
Aug 05, 2009
7.801
7.811
7.526
7.693
861,814
-0.09(-1.13%)
Aug 04, 2009
7.438
7.811
7.379
7.782
803,609
+0.28(+3.80%)
Aug 03, 2009
7.438
7.566
7.183
7.497
1,006,529
+0.17(+2.28%)
Jul 31, 2009
7.055
7.556
7.026
7.330
1,615,851
+0.34(+4.92%)
Jul 30, 2009
6.614
7.340
6.486
6.987
3,168,799
+0.43(+6.59%)
Jul 29, 2009
6.575
6.702
6.486
6.555
930,556
-0.06(-0.89%)
Jul 28, 2009
6.643
6.751
6.437
6.614
2,044,662
+0.00(+0.00%)
Jul 27, 2009
6.692
6.692
6.329
6.614
784,946
-0.13(-1.89%)
Jul 24, 2009
6.526
6.771
6.359
6.741
567,968
+0.22(+3.31%)
Jul 23, 2009
6.319
6.643
6.241
6.526
955,427
+0.29(+4.72%)
Jul 22, 2009
6.221
6.378
6.074
6.231
1,092,010
-0.03(-0.47%)
Jul 21, 2009
6.378
6.427
6.064
6.261
707,119
-0.09(-1.39%)
Jul 20, 2009
5.966
6.427
5.947
6.349
1,019,009
+0.44(+7.48%)
Jul 17, 2009
6.015
6.064
5.829
5.907
728,493
-0.13(-2.11%)
Jul 16, 2009
5.848
6.084
5.839
6.035
672,614
+0.15(+2.50%)
Jul 15, 2009
5.701
6.015
5.701
5.888
1,316,012
+0.27(+4.90%)
Jul 14, 2009
5.446
5.780
5.446
5.613
588,228
+0.16(+2.88%)
Jul 13, 2009
5.319
5.485
5.309
5.456
795,367
+0.16(+2.96%)
Jul 10, 2009
5.181
5.407
5.171
5.299
675,607
+0.06(+1.12%)
Jul 09, 2009
5.270
5.377
5.171
5.240
841,414
+0.00(+0.00%)
Jul 08, 2009
5.397
5.495
5.152
5.240
1,220,170
-0.13(-2.38%)
Jul 07, 2009
5.613
5.662
5.358
5.368
994,961
-0.26(-4.70%)
Jul 06, 2009
5.868
6.005
5.471
5.633
1,124,172
-0.28(-4.81%)
Jul 02, 2009
6.055
6.133
5.888
5.917
949,923
-0.26(-4.29%)
Jul 01, 2009
6.447
6.565
6.133
6.182
1,343,325
-0.19(-2.93%)
Jun 30, 2009
6.398
6.604
6.270
6.369
1,215,291
+0.00(+0.00%)
Jun 29, 2009
6.476
6.526
6.055
6.369
1,465,064
-0.12(-1.82%)
Jun 26, 2009
6.153
6.751
5.947
6.486
7,001,707
+0.30(+4.92%)
Jun 25, 2009
5.888
6.192
5.888
6.182
1,303,093
+0.28(+4.83%)
Jun 24, 2009
5.682
6.104
5.682
5.898
1,261,812
+0.26(+4.52%)
Jun 23, 2009
5.770
6.005
5.593
5.642
942,876
-0.08(-1.37%)
Jun 22, 2009
5.986
6.025
5.662
5.721
1,172,414
-0.31(-5.20%)
Jun 19, 2009
6.251
6.300
6.015
6.035
793,600
-0.09(-1.44%)
Jun 18, 2009
6.280
6.369
5.996
6.123
972,090
-0.16(-2.50%)
Jun 17, 2009
6.162
6.447
6.074
6.280
1,582,089
+0.17(+2.73%)
Jun 16, 2009
6.192
6.535
5.829
6.113
1,384,771
-0.21(-3.26%)
Jun 15, 2009
6.614
6.633
6.143
6.319
1,380,574
-0.35(-5.29%)
Jun 12, 2009
6.604
6.751
6.555
6.673
1,026,509
+0.00(+0.00%)
Jun 11, 2009
6.545
6.722
6.447
6.673
1,250,656
+0.13(+1.95%)
Jun 10, 2009
6.771
6.771
6.369
6.545
847,058
-0.15(-2.20%)
Jun 09, 2009
6.476
6.761
6.388
6.692
1,357,827
+0.22(+3.33%)
Jun 08, 2009
6.319
6.565
6.232
6.476
1,786,787
+0.18(+2.80%)
Jun 05, 2009
5.888
6.432
5.839
6.300
1,769,134
+0.52(+9.00%)
Jun 04, 2009
5.338
5.888
5.309
5.780
1,632,773
+0.45(+8.47%)
Jun 03, 2009
5.142
5.476
4.867
5.328
1,948,262
+0.09(+1.69%)
Jun 02, 2009
5.201
5.495
5.093
5.240
1,894,890
+0.19(+3.69%)
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
.