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 (%)
Apr 30, 2009
5.868
6.123
5.593
5.947
2,243,065
-0.35(-5.61%)
Apr 29, 2009
6.005
6.467
5.898
6.300
1,619,658
+0.30(+5.07%)
Apr 28, 2009
5.829
6.153
5.701
5.996
1,236,036
+0.10(+1.66%)
Apr 27, 2009
5.907
6.025
5.770
5.898
1,174,230
-0.06(-0.99%)
Apr 24, 2009
5.642
6.123
5.584
5.956
1,240,796
+0.35(+6.30%)
Apr 23, 2009
5.593
5.706
5.417
5.603
1,443,237
+0.14(+2.51%)
Apr 22, 2009
4.995
5.534
4.926
5.466
1,150,339
+0.43(+8.58%)
Apr 21, 2009
4.877
5.191
4.838
5.034
852,673
+0.13(+2.60%)
Apr 20, 2009
5.240
5.240
4.749
4.906
1,121,527
-0.46(-8.59%)
Apr 17, 2009
5.103
5.436
5.103
5.368
851,283
+0.28(+5.60%)
Apr 16, 2009
4.955
5.171
4.867
5.083
1,082,006
+0.20(+4.02%)
Apr 15, 2009
4.926
5.044
4.749
4.887
658,709
-0.07(-1.39%)
Apr 14, 2009
4.779
5.290
4.691
4.955
1,554,680
+0.15(+3.06%)
Apr 13, 2009
4.504
4.857
4.377
4.808
1,193,470
+0.22(+4.70%)
Apr 09, 2009
4.494
4.592
4.170
4.592
1,122,973
+0.48(+11.69%)
Apr 08, 2009
3.984
4.288
3.984
4.112
641,811
+0.13(+3.20%)
Apr 07, 2009
4.210
4.249
3.984
3.984
1,132,759
-0.29(-6.88%)
Apr 06, 2009
4.534
4.534
4.229
4.278
916,240
-0.23(-5.01%)
Apr 03, 2009
4.612
4.612
4.278
4.504
753,680
-0.08(-1.71%)
Apr 02, 2009
4.327
4.808
4.288
4.583
1,840,362
+0.37(+8.86%)
Apr 01, 2009
4.043
4.318
3.915
4.210
1,027,162
+0.08(+1.90%)
Mar 31, 2009
4.200
4.269
3.974
4.131
927,028
+0.02(+0.48%)
Mar 30, 2009
4.514
4.514
4.072
4.112
1,456,450
+0.01(+0.24%)
Mar 26, 2009
3.729
4.102
3.582
4.102
1,265,111
+0.44(+12.06%)
Mar 25, 2009
3.699
3.915
3.454
3.660
1,254,980
-0.03(-0.80%)
Mar 24, 2009
3.856
3.902
3.690
3.690
1,099,702
-0.34(-8.52%)
Mar 23, 2009
3.856
4.033
3.798
4.033
902,726
+0.38(+10.48%)
Mar 20, 2009
3.925
3.964
3.582
3.650
1,056,934
-0.32(-8.15%)
Mar 19, 2009
3.925
4.023
3.896
3.974
1,009,784
+0.11(+2.79%)
Mar 18, 2009
3.621
3.935
3.621
3.866
1,140,619
+0.24(+6.49%)
Mar 17, 2009
3.434
3.680
3.327
3.631
777,761
+0.21(+6.02%)
Mar 16, 2009
3.444
3.562
3.366
3.425
821,696
+0.05(+1.45%)
Mar 13, 2009
3.484
3.523
3.101
3.376
0
-0.08(-2.27%)
Mar 12, 2009
3.120
3.464
2.915
3.454
1,039,528
+0.31(+10.00%)
Mar 11, 2009
3.189
3.238
3.062
3.140
2,112,447
-0.09(-2.74%)
Mar 10, 2009
3.003
3.582
3.003
3.228
2,165,615
+0.26(+8.58%)
Mar 09, 2009
3.111
3.268
2.924
2.973
1,454,753
-0.13(-4.11%)
Mar 06, 2009
3.101
3.258
2.473
3.101
0
-0.04(-1.25%)
Mar 05, 2009
3.101
3.385
2.993
3.140
2,548,373
-0.04(-1.23%)
Mar 04, 2009
3.434
3.611
3.013
3.179
1,811,277
-0.53(-14.29%)
Mar 02, 2009
3.876
3.906
3.690
3.709
894,497
-0.26(-6.67%)
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%)
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
.