Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

685.79 +4.65 (+0.68%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 708.30 712.00 680.88 681.14 480,427 -31.23(-4.38%)
May 15, 2024 702.80 715.34 698.35 712.37 508,790 +17.90(+2.58%)
May 14, 2024 701.00 703.84 689.24 694.47 349,793 -2.20(-0.32%)
May 13, 2024 703.71 712.79 696.24 696.67 395,075 -1.46(-0.21%)
May 10, 2024 693.20 699.75 691.75 698.13 352,091 +8.92(+1.29%)
May 09, 2024 680.00 689.32 677.34 689.21 358,471 +11.37(+1.68%)
May 08, 2024 665.31 678.46 663.20 677.84 474,004 +3.57(+0.53%)
May 07, 2024 684.28 688.83 672.52 674.27 437,461 -7.44(-1.09%)
May 06, 2024 673.39 681.71 670.44 681.71 349,203 +16.64(+2.50%)
May 03, 2024 676.46 684.25 662.74 665.07 344,104 +2.09(+0.31%)
May 02, 2024 661.64 667.45 645.05 662.99 367,686 +10.78(+1.65%)
May 01, 2024 662.83 670.92 647.71 652.20 587,375 -14.20(-2.13%)
Apr 30, 2024 697.96 703.92 665.60 666.40 1,084,198 -44.59(-6.27%)
Apr 29, 2024 696.32 711.89 688.56 710.99 606,379 +21.84(+3.17%)
Apr 26, 2024 683.64 691.75 677.16 689.15 583,102 -0.12(-0.02%)
Apr 25, 2024 678.38 693.28 642.01 689.27 1,036,614 +35.65(+5.45%)
Apr 24, 2024 662.62 670.79 647.21 653.63 642,689 -6.12(-0.93%)
Apr 23, 2024 639.41 662.96 637.13 659.74 599,192 +31.94(+5.09%)
Apr 22, 2024 630.94 636.54 620.08 627.80 768,966 +0.96(+0.15%)
Apr 19, 2024 632.25 640.11 622.52 626.84 574,051 -4.53(-0.72%)
Apr 18, 2024 639.21 647.38 630.26 631.37 500,439 -3.33(-0.52%)
Apr 17, 2024 653.62 656.77 630.70 634.70 901,755 -19.70(-3.01%)
Apr 16, 2024 663.30 663.91 651.04 654.40 586,589 -10.75(-1.62%)
Apr 15, 2024 686.47 689.34 662.18 665.15 698,403 -8.05(-1.20%)
Apr 12, 2024 672.74 683.79 667.17 673.20 595,934 -10.85(-1.59%)
Apr 11, 2024 679.83 685.26 671.57 684.05 586,570 +3.55(+0.52%)
Apr 10, 2024 677.71 690.29 673.83 680.50 483,882 -14.59(-2.10%)
Apr 09, 2024 703.39 706.69 679.79 695.10 381,267 -6.19(-0.88%)
Apr 08, 2024 707.86 713.33 700.94 701.28 415,325 -3.90(-0.55%)
Apr 05, 2024 694.11 708.45 693.36 705.18 276,553 +13.01(+1.88%)
Apr 04, 2024 713.25 715.79 690.53 692.17 348,280 -12.28(-1.74%)
Apr 03, 2024 690.94 707.99 690.35 704.46 459,990 +14.32(+2.07%)
Apr 02, 2024 698.33 699.58 686.65 690.14 608,071 -18.32(-2.59%)
Apr 01, 2024 719.39 720.65 707.72 708.46 339,779 -10.93(-1.52%)
Mar 28, 2024 718.72 719.57 719.56 719.39 441,367 +0.96(+0.13%)
Mar 27, 2024 707.71 718.81 704.75 718.43 257,770 +15.30(+2.18%)
Mar 26, 2024 704.77 710.94 702.18 703.13 441,255 +0.37(+0.05%)
Mar 25, 2024 709.36 714.28 702.16 702.76 424,944 -9.81(-1.38%)
Mar 22, 2024 722.55 725.27 711.75 712.57 446,639 -4.77(-0.66%)
Mar 21, 2024 715.88 728.17 711.55 717.34 593,275 +9.70(+1.37%)
Mar 20, 2024 689.86 713.66 689.86 707.64 1,073,187 +15.67(+2.26%)
Mar 19, 2024 678.49 693.83 675.08 691.97 460,961 +9.99(+1.46%)
Mar 18, 2024 678.98 685.35 671.68 681.98 358,141 +8.01(+1.19%)
Mar 15, 2024 665.71 680.04 663.41 673.97 876,659 +3.09(+0.46%)
Mar 14, 2024 674.48 682.26 667.16 670.88 738,264 +4.04(+0.61%)
Mar 13, 2024 668.81 678.38 665.74 666.84 617,067 -7.04(-1.05%)
Mar 12, 2024 669.26 676.72 660.57 673.88 395,081 +11.16(+1.68%)
Mar 11, 2024 668.13 668.13 648.46 662.72 554,348 -11.81(-1.75%)
Mar 08, 2024 680.30 690.66 672.80 674.53 469,763 -3.13(-0.46%)
Mar 07, 2024 682.23 684.91 668.86 677.66 455,630 +2.46(+0.36%)
Mar 06, 2024 685.78 687.44 671.64 675.20 453,748 -2.55(-0.38%)
Mar 05, 2024 698.33 703.08 671.95 677.75 812,905 -32.86(-4.62%)
Mar 04, 2024 707.19 730.62 704.32 710.61 557,056 +11.69(+1.67%)
Mar 01, 2024 691.80 701.00 689.18 698.92 368,024 +7.30(+1.06%)
Feb 29, 2024 690.34 693.76 683.04 691.62 619,651 +7.06(+1.03%)
Feb 28, 2024 671.93 687.04 669.60 684.55 463,201 +9.69(+1.44%)
Feb 27, 2024 674.39 682.21 671.05 674.87 486,591 +5.68(+0.85%)
Feb 26, 2024 657.78 673.05 657.43 669.19 494,891 +12.53(+1.91%)
Feb 23, 2024 661.42 663.85 656.43 656.66 374,541 -0.57(-0.09%)
Feb 22, 2024 654.50 661.57 651.42 657.23 370,128 +13.88(+2.16%)
Feb 21, 2024 637.62 647.74 636.46 643.35 395,974 +0.98(+0.15%)
Feb 20, 2024 640.12 646.38 636.49 642.37 467,820 -6.38(-0.98%)
Feb 16, 2024 657.70 658.89 647.16 648.76 367,440 -10.62(-1.61%)
Feb 15, 2024 653.49 660.48 646.45 659.38 360,146 +6.90(+1.06%)
Feb 14, 2024 645.45 656.42 641.62 652.48 617,515 +17.12(+2.69%)
Feb 13, 2024 637.53 644.03 628.08 635.36 728,537 -24.96(-3.78%)
Feb 12, 2024 647.81 670.42 647.81 660.32 530,440 +13.12(+2.03%)
Feb 09, 2024 644.52 649.92 640.82 647.21 365,204 +3.33(+0.52%)
Feb 08, 2024 648.62 652.95 641.23 643.87 620,049 -5.70(-0.88%)
Feb 07, 2024 654.88 655.67 646.21 649.57 404,706 -1.80(-0.28%)
Feb 06, 2024 646.19 651.38 641.88 651.38 480,729 +8.93(+1.39%)
Feb 05, 2024 646.08 646.51 632.99 642.45 653,408 -8.59(-1.32%)
Feb 02, 2024 637.85 655.45 636.79 651.04 493,750 +8.79(+1.37%)
Feb 01, 2024 632.85 643.63 617.27 642.25 649,270 +19.87(+3.19%)
Jan 31, 2024 636.11 638.15 621.18 622.38 1,017,373 -17.50(-2.73%)
Jan 30, 2024 638.89 650.09 638.89 639.87 507,274 -4.73(-0.73%)
Jan 29, 2024 630.76 645.12 629.52 644.60 600,711 +16.90(+2.69%)
Jan 26, 2024 649.84 650.05 626.26 627.70 1,430,734 -20.79(-3.21%)
Jan 25, 2024 605.91 655.32 593.95 648.49 2,674,622 +74.38(+12.96%)
Jan 24, 2024 584.13 588.80 573.46 574.11 962,670 -1.16(-0.20%)
Jan 23, 2024 579.94 582.12 571.31 575.27 604,577 -0.81(-0.14%)
Jan 22, 2024 573.07 583.11 571.63 576.08 609,866 +6.82(+1.20%)
Jan 19, 2024 564.07 569.58 552.65 569.26 654,361 +8.62(+1.54%)
Jan 18, 2024 554.32 562.48 550.54 560.65 555,881 +12.99(+2.37%)
Jan 17, 2024 552.01 558.60 542.52 547.66 638,608 -10.76(-1.93%)
Jan 16, 2024 549.33 563.59 549.28 558.42 527,327 +1.94(+0.35%)
Jan 12, 2024 555.35 558.04 548.68 556.48 515,243 +7.44(+1.36%)
Jan 11, 2024 547.02 550.15 534.23 549.03 569,948 +2.01(+0.37%)
Jan 10, 2024 546.32 549.06 540.55 547.02 374,525 +1.65(+0.30%)
Jan 09, 2024 540.64 545.92 536.62 545.37 437,897 -2.80(-0.51%)
Jan 08, 2024 536.05 549.10 531.12 548.17 502,892 +9.39(+1.74%)
Jan 05, 2024 534.59 545.81 532.64 538.77 674,136 -7.43(-1.36%)
Jan 04, 2024 546.42 555.56 544.04 546.21 550,414 +1.69(+0.31%)
Jan 03, 2024 553.89 555.73 544.12 544.51 832,781 -19.84(-3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.