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 (%)
Dec 31, 2002
10.34
10.66
10.07
10.56
401,819
+0.12(+1.13%)
Dec 30, 2002
9.911
10.44
9.872
10.44
327,631
+0.56(+5.66%)
Dec 27, 2002
10.01
10.17
9.803
9.882
417,207
-0.13(-1.27%)
Dec 26, 2002
9.989
10.22
9.715
10.01
346,178
+0.06(+0.59%)
Dec 24, 2002
10.25
10.26
9.872
9.950
327,733
-0.40(-3.89%)
Dec 23, 2002
9.921
10.35
9.911
10.35
455,422
+0.39(+3.94%)
Dec 20, 2002
9.322
9.960
9.224
9.960
721,400
+0.63(+6.73%)
Dec 19, 2002
9.254
9.460
9.028
9.332
613,073
+0.09(+0.96%)
Dec 18, 2002
8.900
9.420
8.832
9.244
428,417
+0.30(+3.40%)
Dec 17, 2002
8.626
9.077
8.498
8.940
717,018
+0.27(+3.17%)
Dec 16, 2002
8.204
8.665
8.105
8.665
349,235
+0.56(+6.90%)
Dec 13, 2002
8.684
8.684
8.096
8.105
317,338
-0.73(-8.22%)
Dec 12, 2002
8.832
9.028
8.704
8.832
492,618
+0.29(+3.45%)
Dec 11, 2002
8.429
8.547
8.243
8.537
296,753
+0.01(+0.12%)
Dec 10, 2002
8.684
8.694
8.341
8.527
422,812
-0.02(-0.23%)
Dec 09, 2002
9.126
9.126
8.047
8.547
1,076,138
-0.58(-6.34%)
Dec 06, 2002
9.263
9.499
8.989
9.126
397,641
-0.24(-2.52%)
Dec 05, 2002
9.960
9.960
9.322
9.361
306,944
-0.60(-6.01%)
Dec 04, 2002
9.548
9.980
9.273
9.960
288,804
+0.41(+4.32%)
Dec 03, 2002
9.842
9.852
9.518
9.548
265,060
-0.39(-3.95%)
Dec 02, 2002
9.607
10.05
9.607
9.940
368,903
+0.43(+4.54%)
Nov 29, 2002
9.764
9.774
9.420
9.509
110,772
-0.16(-1.62%)
Nov 27, 2002
9.391
9.999
9.391
9.666
431,168
+0.49(+5.35%)
Nov 26, 2002
9.656
9.744
9.136
9.175
358,305
-0.31(-3.31%)
Nov 25, 2002
10.01
10.40
9.371
9.489
515,547
-0.43(-4.35%)
Nov 22, 2002
9.381
10.07
9.381
9.921
730,877
+0.34(+3.59%)
Nov 21, 2002
8.783
9.862
8.783
9.577
701,324
+0.79(+9.05%)
Nov 20, 2002
8.881
9.047
8.783
8.783
274,130
-0.15(-1.65%)
Nov 19, 2002
8.881
9.126
8.792
8.930
352,904
-0.05(-0.55%)
Nov 18, 2002
8.724
9.067
8.724
8.979
528,693
+0.25(+2.81%)
Nov 15, 2002
8.665
8.733
8.341
8.733
709,782
-0.03(-0.34%)
Nov 14, 2002
8.429
8.920
8.145
8.763
765,220
+0.43(+5.18%)
Nov 13, 2002
7.389
8.351
7.212
8.331
903,406
+0.75(+9.83%)
Nov 12, 2002
7.232
7.752
7.163
7.585
402,023
+0.37(+5.17%)
Nov 11, 2002
7.262
7.556
6.977
7.212
1,400,101
-0.15(-2.00%)
Nov 08, 2002
7.114
7.507
7.114
7.360
1,243,368
+0.25(+3.45%)
Nov 07, 2002
7.262
7.458
6.977
7.114
433,207
-0.05(-0.69%)
Nov 06, 2002
6.967
7.389
6.889
7.163
996,956
+0.29(+4.29%)
Nov 05, 2002
6.898
7.016
6.820
6.869
1,133,920
+0.25(+3.70%)
Nov 04, 2002
6.133
6.771
6.104
6.624
896,578
+0.56(+9.22%)
Nov 01, 2002
5.986
6.261
5.868
6.064
546,833
+0.08(+1.31%)
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%)
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
.