URI Historical Prices | United Rentals, Inc. Common Sto Stock

Dow

0.08% Nasdaq

0.11%

United Rentals, Inc. (URI)

-NYSE

56.06 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	55.04	57.15	54.60	56.06	2,250,200	56.06
May 22, 2013	57.36	57.60	54.81	55.87	2,861,000	55.87
May 21, 2013	57.66	58.08	56.81	57.43	1,155,200	57.43
May 20, 2013	58.63	58.87	57.20	57.51	1,657,400	57.51
May 17, 2013	58.15	59.14	58.09	58.68	1,342,500	58.68
May 16, 2013	58.62	59.36	57.30	57.49	1,495,100	57.49
May 15, 2013	59.57	59.74	58.41	58.68	1,319,600	58.68
May 14, 2013	57.04	59.61	56.77	59.52	1,873,300	59.52
May 13, 2013	58.30	59.21	57.11	57.49	1,475,300	57.49
May 10, 2013	57.79	58.51	57.51	58.28	1,168,200	58.28
May 9, 2013	58.22	58.55	57.63	57.83	1,408,000	57.83
May 8, 2013	57.73	58.25	57.01	58.17	1,710,500	58.17
May 7, 2013	57.13	58.36	57.00	57.72	2,311,400	57.72
May 6, 2013	54.65	57.46	54.32	56.64	5,814,700	56.64
May 3, 2013	52.42	56.08	52.35	54.49	3,511,000	54.49
May 2, 2013	50.96	51.46	50.50	51.28	1,652,000	51.28
May 1, 2013	52.63	52.87	50.66	50.83	2,299,800	50.83
Apr 30, 2013	52.09	53.10	51.41	52.61	1,958,400	52.61
Apr 29, 2013	52.50	53.14	52.13	52.41	1,193,600	52.41
Apr 26, 2013	51.69	52.48	51.41	52.37	1,136,100	52.37
Apr 25, 2013	50.86	52.25	50.17	52.01	2,077,600	52.01
Apr 24, 2013	50.89	51.05	49.69	50.60	2,448,700	50.60
Apr 23, 2013	52.10	52.26	50.09	50.70	1,977,800	50.70
Apr 22, 2013	51.92	51.93	50.26	51.55	1,865,400	51.55
Apr 19, 2013	50.96	52.10	50.10	51.69	1,539,800	51.69
Apr 18, 2013	51.56	51.60	49.67	50.69	2,282,500	50.69
Apr 17, 2013	50.90	52.78	50.34	51.46	4,523,700	51.46
Apr 16, 2013	51.79	52.64	51.00	52.21	3,521,900	52.21
Apr 15, 2013	54.70	54.75	50.03	50.89	5,262,400	50.89
Apr 12, 2013	54.79	55.64	53.69	54.98	1,539,000	54.98
Apr 11, 2013	54.47	57.24	54.38	55.21	3,222,200	55.21
Apr 10, 2013	53.52	54.82	53.15	54.45	1,891,300	54.45
Apr 9, 2013	53.70	53.99	53.10	53.21	1,245,200	53.21
Apr 8, 2013	52.03	53.70	52.03	53.34	1,780,100	53.34
Apr 5, 2013	49.84	51.97	48.47	51.85	2,490,800	51.85
Apr 4, 2013	51.25	51.48	50.21	50.88	2,176,800	50.88
Apr 3, 2013	52.70	53.24	49.90	51.24	2,992,500	51.24
Apr 2, 2013	54.03	55.18	52.25	52.62	1,954,200	52.62
Apr 1, 2013	54.61	54.94	51.87	53.16	1,928,700	53.16
Mar 28, 2013	53.49	55.08	53.49	54.97	1,527,200	54.97
Mar 27, 2013	52.24	53.83	51.70	53.51	2,489,600	53.51
Mar 26, 2013	53.38	53.51	52.43	52.98	1,120,800	52.98
Mar 25, 2013	54.04	54.89	52.52	53.02	1,418,900	53.02
Mar 22, 2013	54.55	54.92	53.20	53.83	1,086,800	53.83
Mar 21, 2013	54.69	55.83	53.19	54.18	1,406,900	54.18
Mar 20, 2013	54.07	55.62	53.84	55.23	1,805,900	55.23
Mar 19, 2013	53.46	54.46	52.48	53.42	1,439,000	53.42
Mar 18, 2013	52.05	53.59	51.26	52.99	1,747,100	52.99
Mar 15, 2013	53.98	54.08	52.57	52.69	2,393,000	52.69
Mar 14, 2013	54.95	55.28	53.77	54.24	1,413,700	54.24
Mar 13, 2013	53.69	54.90	53.42	54.64	1,569,100	54.64
Mar 12, 2013	54.31	54.47	53.18	53.53	1,878,800	53.53
Mar 11, 2013	54.08	54.65	53.66	54.31	1,428,200	54.31
Mar 8, 2013	54.43	54.99	53.61	54.80	1,452,000	54.80
Mar 7, 2013	54.41	54.56	53.41	53.78	1,435,500	53.78
Mar 6, 2013	55.10	55.49	54.13	54.26	1,682,400	54.26
Mar 5, 2013	54.88	55.99	54.25	54.94	4,594,900	54.94
Mar 4, 2013	52.49	52.49	50.90	52.05	2,662,400	52.05
Mar 1, 2013	52.58	53.24	51.67	52.63	2,064,100	52.63
Feb 28, 2013	52.56	54.26	52.36	53.41	2,008,500	53.41
Feb 27, 2013	51.12	53.56	50.98	52.54	2,041,300	52.54
Feb 26, 2013	50.93	51.35	49.10	51.10	3,561,900	51.10
Feb 25, 2013	53.25	54.11	50.41	50.47	2,911,000	50.47
Feb 22, 2013	51.42	53.28	51.41	52.71	2,339,800	52.71
Feb 21, 2013	52.91	53.09	49.27	50.94	4,256,700	50.94
Feb 20, 2013	55.85	56.87	52.72	53.09	2,928,200	53.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On URI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Rentals, Inc. (URI)