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 (%)
May 30, 2003
12.11
12.77
12.11
12.54
334,560
+0.53(+4.41%)
May 29, 2003
11.90
12.16
11.80
12.01
418,634
+0.01(+0.08%)
May 28, 2003
11.78
12.13
11.70
12.00
442,480
+0.37(+3.21%)
May 27, 2003
11.38
11.78
11.35
11.63
230,411
+0.15(+1.28%)
May 23, 2003
11.28
11.54
11.24
11.48
108,225
+0.17(+1.47%)
May 22, 2003
11.37
11.48
11.12
11.31
359,120
-0.06(-0.52%)
May 21, 2003
11.13
11.48
11.04
11.37
213,597
+0.34(+3.11%)
May 20, 2003
11.23
11.34
10.94
11.03
240,704
-0.19(-1.66%)
May 19, 2003
11.33
11.44
11.19
11.22
532,668
-0.31(-2.72%)
May 16, 2003
11.24
11.58
11.20
11.53
524,006
+0.05(+0.43%)
May 15, 2003
10.31
11.48
10.31
11.48
916,552
+1.19(+11.53%)
May 14, 2003
10.25
10.34
10.17
10.29
232,551
+0.04(+0.38%)
May 13, 2003
10.11
10.45
10.07
10.25
432,391
+0.05(+0.48%)
May 12, 2003
10.19
10.38
9.970
10.21
433,207
-0.12(-1.14%)
May 09, 2003
10.37
10.53
10.30
10.32
100,684
-0.03(-0.28%)
May 08, 2003
10.25
10.40
10.20
10.35
392,953
+0.00(+0.00%)
May 07, 2003
10.35
10.50
10.21
10.35
232,450
+0.00(+0.00%)
May 06, 2003
10.11
10.57
10.08
10.35
546,833
+0.25(+2.43%)
May 05, 2003
10.08
10.11
9.842
10.11
219,304
+0.13(+1.28%)
May 02, 2003
9.911
10.21
9.832
9.980
239,991
+0.09(+0.89%)
May 01, 2003
10.01
10.09
9.823
9.891
309,389
-0.22(-2.14%)
Apr 30, 2003
10.16
10.16
9.960
10.11
517,789
-0.05(-0.48%)
Apr 29, 2003
9.862
10.28
9.813
10.16
368,801
+0.29(+2.98%)
Apr 28, 2003
9.440
9.960
9.391
9.862
500,873
+0.15(+1.52%)
Apr 25, 2003
10.30
10.32
9.577
9.715
372,266
-0.74(-7.04%)
Apr 24, 2003
10.49
10.63
10.14
10.45
234,793
-0.10(-0.93%)
Apr 23, 2003
10.37
10.59
10.35
10.55
629,887
+0.34(+3.36%)
Apr 22, 2003
10.50
10.50
10.21
10.21
295,632
-0.35(-3.35%)
Apr 21, 2003
10.30
10.56
10.13
10.56
239,889
+0.28(+2.77%)
Apr 17, 2003
10.21
10.47
10.16
10.27
276,270
+0.07(+0.67%)
Apr 16, 2003
10.45
10.56
10.20
10.21
181,904
-0.15(-1.42%)
Apr 15, 2003
9.901
10.48
9.862
10.35
363,400
+0.46(+4.66%)
Apr 14, 2003
9.793
9.911
9.695
9.891
184,146
+0.13(+1.31%)
Apr 11, 2003
9.911
9.911
9.617
9.764
279,938
-0.05(-0.50%)
Apr 10, 2003
9.626
10.06
9.607
9.813
146,542
+0.19(+1.94%)
Apr 09, 2003
9.518
9.813
9.469
9.626
380,521
+0.06(+0.62%)
Apr 08, 2003
9.420
9.617
9.420
9.568
574,246
+0.07(+0.72%)
Apr 07, 2003
9.420
9.715
9.322
9.499
369,922
+0.18(+1.89%)
Apr 04, 2003
9.224
9.391
8.910
9.322
466,632
+0.13(+1.39%)
Apr 03, 2003
9.568
9.685
8.949
9.195
370,330
-0.48(-4.97%)
Apr 02, 2003
9.548
9.989
9.499
9.675
1,174,682
+0.14(+1.44%)
Apr 01, 2003
9.440
9.577
9.224
9.538
192,706
+0.10(+1.04%)
Mar 31, 2003
9.460
9.617
8.969
9.440
328,650
-0.12(-1.23%)
Mar 28, 2003
9.322
9.607
9.224
9.558
388,775
+0.18(+1.88%)
Mar 27, 2003
9.303
9.489
9.224
9.381
750,545
-0.02(-0.21%)
Mar 26, 2003
9.450
9.548
9.322
9.401
161,420
-0.15(-1.54%)
Mar 25, 2003
9.528
9.695
9.283
9.548
413,946
+0.03(+0.31%)
Mar 24, 2003
10.11
10.11
9.371
9.518
595,239
-0.65(-6.37%)
Mar 21, 2003
9.862
10.17
9.617
10.17
672,586
+0.40(+4.12%)
Mar 20, 2003
9.617
9.852
9.322
9.764
283,403
+0.23(+2.37%)
Mar 19, 2003
9.636
9.813
9.518
9.538
257,519
-0.20(-2.02%)
Mar 18, 2003
9.715
9.823
9.469
9.734
285,136
+0.27(+2.90%)
Mar 17, 2003
9.028
9.528
8.871
9.460
305,517
+0.33(+3.66%)
Mar 14, 2003
9.401
9.558
8.989
9.126
306,944
-0.08(-0.85%)
Mar 13, 2003
9.224
9.509
9.038
9.204
323,351
+0.08(+0.86%)
Mar 12, 2003
8.763
9.175
8.763
9.126
589,532
+0.36(+4.14%)
Mar 11, 2003
8.881
9.175
8.655
8.763
411,296
+0.04(+0.45%)
Mar 10, 2003
8.998
8.998
8.527
8.724
358,203
-0.30(-3.37%)
Mar 07, 2003
8.635
9.469
8.635
9.028
532,158
+0.34(+3.95%)
Mar 06, 2003
8.459
8.989
8.439
8.684
679,822
+0.15(+1.72%)
Mar 05, 2003
8.439
8.792
8.400
8.537
357,184
+0.21(+2.47%)
Mar 04, 2003
8.419
8.537
8.331
8.331
320,192
-0.11(-1.28%)
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
.