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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.764 9.774 9.420 9.509 110,772 -0.16(-1.62%)
Nov 27, 2002 9.391 9.999 9.391 9.666 431,168 +0.49(+5.35%)
Nov 26, 2002 9.656 9.744 9.136 9.175 358,305 -0.31(-3.31%)
Nov 25, 2002 10.01 10.40 9.371 9.489 515,547 -0.43(-4.35%)
Nov 22, 2002 9.381 10.07 9.381 9.921 730,877 +0.34(+3.59%)
Nov 21, 2002 8.783 9.862 8.783 9.577 701,324 +0.79(+9.05%)
Nov 20, 2002 8.881 9.047 8.783 8.783 274,130 -0.15(-1.65%)
Nov 19, 2002 8.881 9.126 8.792 8.930 352,904 -0.05(-0.55%)
Nov 18, 2002 8.724 9.067 8.724 8.979 528,693 +0.25(+2.81%)
Nov 15, 2002 8.665 8.733 8.341 8.733 709,782 -0.03(-0.34%)
Nov 14, 2002 8.429 8.920 8.145 8.763 765,220 +0.43(+5.18%)
Nov 13, 2002 7.389 8.351 7.212 8.331 903,406 +0.75(+9.83%)
Nov 12, 2002 7.232 7.752 7.163 7.585 402,023 +0.37(+5.17%)
Nov 11, 2002 7.262 7.556 6.977 7.212 1,400,101 -0.15(-2.00%)
Nov 08, 2002 7.114 7.507 7.114 7.360 1,243,368 +0.25(+3.45%)
Nov 07, 2002 7.262 7.458 6.977 7.114 433,207 -0.05(-0.69%)
Nov 06, 2002 6.967 7.389 6.889 7.163 996,956 +0.29(+4.29%)
Nov 05, 2002 6.898 7.016 6.820 6.869 1,133,920 +0.25(+3.70%)
Nov 04, 2002 6.133 6.771 6.104 6.624 896,578 +0.56(+9.22%)
Nov 01, 2002 5.986 6.261 5.868 6.064 546,833 +0.08(+1.31%)
Oct 31, 2002 5.986 6.084 5.770 5.986 434,837 +0.06(+0.99%)
Oct 30, 2002 5.976 6.084 5.770 5.927 456,238 -0.01(-0.17%)
Oct 29, 2002 6.162 6.231 5.839 5.937 829,931 -0.25(-3.97%)
Oct 28, 2002 6.427 6.427 6.133 6.182 690,522 -0.15(-2.33%)
Oct 25, 2002 6.918 6.938 6.329 6.329 37,216,464 -0.20(-3.01%)
Oct 24, 2002 6.378 6.722 6.241 6.526 995,937 +0.20(+3.10%)
Oct 23, 2002 7.114 7.772 6.231 6.329 2,192,938 -0.93(-12.84%)
Oct 22, 2002 7.438 7.438 7.016 7.262 318,969 +0.00(+0.00%)
Oct 21, 2002 7.114 7.399 6.898 7.262 269,238 +0.13(+1.79%)
Oct 18, 2002 7.163 7.262 6.869 7.134 226,743 +0.17(+2.39%)
Oct 17, 2002 7.409 7.654 6.967 6.967 321,720 -0.25(-3.40%)
Oct 16, 2002 7.752 7.762 7.105 7.212 359,935 -0.64(-8.13%)
Oct 15, 2002 7.262 8.066 7.262 7.850 866,821 +0.69(+9.59%)
Oct 14, 2002 7.409 7.409 7.065 7.163 434,633 -0.22(-2.93%)
Oct 11, 2002 7.193 7.605 7.193 7.379 738,112 +0.28(+4.01%)
Oct 10, 2002 6.869 7.242 6.575 7.095 700,509 +0.13(+1.83%)
Oct 09, 2002 6.624 7.046 6.624 6.967 659,033 -0.15(-2.07%)
Oct 08, 2002 6.889 7.262 6.624 7.114 733,017 +0.24(+3.42%)
Oct 07, 2002 6.967 7.163 6.879 6.879 669,019 -0.04(-0.57%)
Oct 04, 2002 6.830 7.262 6.761 6.918 1,232,464 +0.12(+1.73%)
Oct 03, 2002 7.899 8.037 6.790 6.800 503,420 -1.14(-14.34%)
Oct 02, 2002 7.978 8.233 7.870 7.939 601,353 -0.05(-0.61%)
Oct 01, 2002 8.311 8.321 7.605 7.988 924,704 -0.29(-3.55%)
Sep 30, 2002 8.684 8.733 8.243 8.282 625,709 -0.50(-5.70%)
Sep 27, 2002 9.420 9.489 8.733 8.783 567,011 -0.74(-7.73%)
Sep 26, 2002 9.342 9.607 9.263 9.518 456,951 +0.18(+1.89%)
Sep 25, 2002 9.077 9.371 9.077 9.342 916,246 +0.26(+2.92%)
Sep 24, 2002 8.959 9.518 8.832 9.077 1,442,392 +0.12(+1.31%)
Sep 23, 2002 10.79 10.79 8.733 8.959 2,244,401 -1.83(-17.00%)
Sep 20, 2002 12.17 12.17 10.70 10.79 1,390,114 -1.43(-11.72%)
Sep 19, 2002 12.02 12.30 11.73 12.23 353,923 +0.11(+0.89%)
Sep 18, 2002 12.46 12.46 11.79 12.12 401,106 -0.40(-3.21%)
Sep 17, 2002 13.20 13.21 12.35 12.52 679,414 -0.43(-3.33%)
Sep 16, 2002 13.19 13.43 12.81 12.95 257,621 -0.14(-1.05%)
Sep 13, 2002 13.80 13.86 13.09 13.09 434,633 -0.76(-5.46%)
Sep 12, 2002 13.98 14.12 13.74 13.85 199,126 -0.17(-1.19%)
Sep 11, 2002 13.91 14.20 13.88 14.01 262,105 +0.00(+0.00%)
Sep 10, 2002 14.28 14.38 13.97 14.01 240,704 -0.26(-1.86%)
Sep 09, 2002 14.03 14.48 13.62 14.28 164,783 +0.20(+1.39%)
Sep 06, 2002 13.72 14.11 13.64 14.08 397,539 +0.57(+4.21%)
Sep 05, 2002 14.49 14.49 13.51 13.51 356,165 -1.08(-7.40%)
Sep 04, 2002 14.23 14.60 13.92 14.59 278,206 +0.68(+4.87%)
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.