URI - United Rentals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017144.81146.69144.03144.40144.402,516,800
Oct 19, 2017144.80147.60140.94144.40144.402,955,500
Oct 18, 2017144.07144.60142.16144.32144.321,922,400
Oct 17, 2017145.43145.63143.01143.34143.341,525,600
Oct 16, 2017145.89146.67144.45145.79145.791,204,000
Oct 13, 2017144.90145.56143.43144.21144.21884,900
Oct 12, 2017140.99144.35140.16144.01144.011,120,100
Oct 11, 2017141.83142.44140.91142.16142.16825,600
Oct 10, 2017143.60144.19140.35141.55141.551,105,600
Oct 09, 2017142.66142.88141.09142.49142.49810,800
Oct 06, 2017141.43143.07141.00142.24142.24865,300
Oct 05, 2017141.54143.15140.81141.98141.98997,700
Oct 04, 2017142.22142.31139.46140.75140.751,654,000
Oct 03, 2017139.71142.71138.98142.71142.711,670,200
Oct 02, 2017139.20139.75136.84139.20139.201,368,300
Sep 29, 2017137.96139.98136.96138.74138.741,224,400
Sep 28, 2017135.77138.33135.18137.97137.971,039,300
Sep 27, 2017134.63137.12134.15135.69135.691,236,700
Sep 26, 2017132.40134.57132.02133.94133.941,040,700
Sep 25, 2017132.72132.98131.22132.21132.211,023,900
Sep 22, 2017129.72132.81129.01132.31132.31998,000
Sep 21, 2017131.21131.21129.90130.12130.12894,800
Sep 20, 2017130.00132.30129.72130.74130.741,041,600
Sep 19, 2017129.50129.96128.12129.89129.89846,800
Sep 18, 2017128.10129.51128.09129.43129.43920,000
Sep 15, 2017127.15128.82126.97128.10128.101,119,500
Sep 14, 2017128.27128.75126.79127.36127.361,301,900
Sep 13, 2017127.50129.63126.11128.82128.821,434,700
Sep 12, 2017127.11128.49126.17127.69127.691,418,600
Sep 11, 2017125.40126.34123.45125.03125.032,174,600
Sep 08, 2017123.50128.00123.50126.69126.692,616,500
Sep 07, 2017121.50123.16120.33123.09123.091,871,400
Sep 06, 2017120.46121.43119.79121.16121.161,439,500
Sep 05, 2017120.56121.68117.86119.09119.091,508,500
Sep 01, 2017118.37121.18118.37120.56120.561,646,500
Aug 31, 2017119.59120.71117.54118.06118.061,734,300
Aug 30, 2017115.10119.80113.13119.19119.193,207,200
Aug 29, 2017109.58115.84109.43114.94114.942,941,900
Aug 28, 2017108.50110.77108.22110.71110.711,338,200
Aug 25, 2017108.05108.39106.52107.26107.261,073,000
Aug 24, 2017109.00109.76107.33107.61107.61973,600
Aug 23, 2017111.36111.74108.69108.69108.691,019,300
Aug 22, 2017109.00112.56109.00112.44112.441,378,700
Aug 21, 2017111.71111.86107.67108.40108.401,366,700
Aug 18, 2017112.96113.21110.65111.86111.861,411,900
Aug 17, 2017115.75116.00111.59111.82111.822,070,200
Aug 16, 2017112.82113.33111.16111.97111.97995,900
Aug 15, 2017113.10113.22111.60111.99111.99681,900
Aug 14, 2017113.00113.67111.99112.20112.201,209,900
Aug 11, 2017111.42112.25110.70111.54111.54982,700
Aug 10, 2017114.71115.50111.56111.62111.621,697,800
Aug 09, 2017116.08116.81114.60115.31115.31944,900
Aug 08, 2017117.40119.42116.88117.38117.38848,700
Aug 07, 2017118.52118.84117.44118.10118.10830,500
Aug 04, 2017117.20118.66117.01118.37118.37920,600
Aug 03, 2017115.48117.08115.21116.31116.311,177,200
Aug 02, 2017115.87117.04114.06115.03115.031,307,100
Aug 01, 2017119.47119.57115.67116.56116.561,597,800
Jul 31, 2017119.92120.25118.42118.96118.96866,700
Jul 28, 2017120.61120.94119.03119.73119.731,109,400
Jul 27, 2017120.19121.23118.71120.77120.771,086,800
Jul 26, 2017122.17122.17119.76120.17120.17949,500
Jul 25, 2017119.77122.96119.69121.18121.181,749,400
Jul 24, 2017119.50120.46117.53118.39118.391,355,800
Jul 21, 2017120.75121.53119.25119.31119.311,782,200
Jul 20, 2017124.00126.26121.39122.54122.543,581,600
Jul 19, 2017117.48119.19117.04118.70118.701,781,700
Jul 18, 2017117.34117.84116.30117.48117.481,723,700
Jul 17, 2017118.62119.44117.16117.79117.791,506,000
Jul 14, 2017115.07117.65114.33117.21117.211,260,500
Jul 13, 2017116.10116.10113.34114.74114.741,844,300
Jul 12, 2017114.73117.32114.06114.26114.261,258,000
Jul 11, 2017113.83114.08111.92113.69113.69817,400
Jul 10, 2017112.06114.65111.09113.54113.541,114,800
Jul 07, 2017112.39113.02111.11112.55112.551,024,800
Jul 06, 2017114.18115.40111.92112.35112.352,250,600
Jul 05, 2017113.76117.55112.76114.27114.271,905,800
Jul 03, 2017113.60115.08112.60113.21113.21747,900
Jun 30, 2017110.71113.87110.52112.71112.712,065,200
Jun 29, 2017109.71113.66108.79109.70109.702,428,400
Jun 28, 2017107.09109.09106.82108.49108.491,264,300
Jun 27, 2017106.79108.65105.75105.78105.781,292,700
Jun 26, 2017104.96107.18104.96106.11106.11862,300
Jun 23, 2017104.00105.76103.28104.85104.851,580,000
Jun 22, 2017102.17104.35101.30103.82103.821,377,000
Jun 21, 2017104.26104.74100.62101.62101.621,902,800
Jun 20, 2017106.22106.22102.42103.91103.912,093,100
Jun 19, 2017105.64107.45105.38106.95106.951,018,200
Jun 16, 2017103.66105.22102.73105.20105.201,882,200
Jun 15, 2017103.76105.67102.86103.49103.492,141,300
Jun 14, 2017111.24111.24104.07104.81104.813,048,800
Jun 13, 2017111.35111.95109.64111.66111.661,614,900
Jun 12, 2017110.67111.82109.92111.82111.821,946,400
Jun 09, 2017106.84110.80106.61110.22110.222,118,200
Jun 08, 2017105.26108.08104.87106.54106.541,239,500
Jun 07, 2017106.67106.81104.58105.26105.261,496,200
Jun 06, 2017105.05106.59103.48106.32106.321,993,800
Jun 05, 2017108.40108.40104.24105.74105.742,856,400
Jun 02, 2017109.66109.71108.16108.49108.491,582,700
Jun 01, 2017109.58112.36109.00109.97109.971,759,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...