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 )

856.98 -16.19 (-1.85%)
Official Closing Price Updated: 4:10 PM EST, Nov 27, 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 27, 2024 878.42 881.17 856.19 856.98 341,035 -16.19(-1.85%)
Nov 26, 2024 860.64 873.99 852.50 873.17 368,657 +8.78(+1.02%)
Nov 25, 2024 857.81 873.42 855.14 864.39 868,994 +15.07(+1.77%)
Nov 22, 2024 849.03 852.13 840.31 849.32 465,634 +8.58(+1.02%)
Nov 21, 2024 824.00 843.52 819.01 840.74 711,813 +20.19(+2.46%)
Nov 20, 2024 824.67 827.13 817.79 820.55 402,103 -0.61(-0.07%)
Nov 19, 2024 818.47 829.80 818.47 821.16 461,646 -11.78(-1.41%)
Nov 18, 2024 834.73 841.21 829.02 832.94 478,794 -3.06(-0.37%)
Nov 15, 2024 849.46 854.50 835.11 836.00 603,508 -13.60(-1.60%)
Nov 14, 2024 860.30 860.55 840.00 849.60 630,081 -9.23(-1.07%)
Nov 13, 2024 865.69 871.21 855.00 858.83 407,922 -9.53(-1.10%)
Nov 12, 2024 875.00 877.60 858.71 868.36 385,350 -5.52(-0.63%)
Nov 11, 2024 885.00 896.98 872.33 873.88 589,263 -1.13(-0.13%)
Nov 08, 2024 863.00 882.26 863.00 875.01 468,377 +12.58(+1.46%)
Nov 07, 2024 878.75 879.34 858.69 862.43 554,014 -17.89(-2.03%)
Nov 06, 2024 862.21 888.62 849.29 880.32 1,651,806 +82.32(+10.32%)
Nov 05, 2024 782.64 799.49 780.72 798.00 611,777 +12.01(+1.53%)
Nov 04, 2024 790.59 801.63 779.63 785.99 775,296 -7.48(-0.94%)
Nov 01, 2024 820.00 821.49 792.92 793.47 741,054 -19.33(-2.38%)
Oct 31, 2024 809.33 817.40 805.86 812.80 398,646 +0.68(+0.08%)
Oct 30, 2024 807.57 822.22 806.34 812.12 410,544 -0.32(-0.04%)
Oct 29, 2024 821.38 823.85 807.51 812.44 440,179 -12.21(-1.48%)
Oct 28, 2024 819.32 831.28 814.21 824.65 462,137 +12.15(+1.50%)
Oct 25, 2024 828.70 830.71 808.72 812.50 460,370 -12.49(-1.51%)
Oct 24, 2024 835.65 840.00 808.88 824.99 687,537 -9.19(-1.10%)
Oct 23, 2024 846.68 847.89 827.55 834.18 657,814 -13.28(-1.57%)
Oct 22, 2024 829.91 861.33 823.50 847.46 1,035,430 +14.93(+1.79%)
Oct 21, 2024 839.48 842.23 828.33 832.53 323,156 -6.74(-0.80%)
Oct 18, 2024 839.44 840.00 828.71 839.27 341,330 -1.27(-0.15%)
Oct 17, 2024 849.87 850.00 836.98 840.54 340,750 -5.52(-0.65%)
Oct 16, 2024 839.03 861.74 835.90 846.06 345,641 +12.38(+1.48%)
Oct 15, 2024 831.83 844.94 831.21 833.68 432,714 -4.37(-0.52%)
Oct 14, 2024 819.00 840.57 816.44 838.05 439,238 +19.05(+2.33%)
Oct 11, 2024 805.36 821.96 805.36 819.00 484,081 +16.17(+2.01%)
Oct 10, 2024 802.09 809.18 797.92 802.83 319,219 -10.68(-1.31%)
Oct 09, 2024 801.43 814.08 797.44 813.51 452,281 +13.80(+1.73%)
Oct 08, 2024 802.00 806.61 794.00 799.71 441,751 -2.56(-0.32%)
Oct 07, 2024 783.15 803.38 780.42 802.27 590,733 +12.75(+1.61%)
Oct 04, 2024 804.24 804.24 781.22 789.52 416,999 +0.35(+0.04%)
Oct 03, 2024 794.93 799.82 784.24 789.17 399,856 -6.86(-0.86%)
Oct 02, 2024 796.35 806.31 789.01 796.03 499,569 -10.76(-1.33%)
Oct 01, 2024 809.13 813.14 798.91 806.79 364,349 -2.94(-0.36%)
Sep 30, 2024 805.00 810.00 796.30 809.73 453,071 -4.37(-0.54%)
Sep 27, 2024 810.00 818.50 805.17 814.10 383,442 +11.44(+1.43%)
Sep 26, 2024 815.00 826.24 797.82 802.66 884,792 +0.61(+0.08%)
Sep 25, 2024 806.45 819.41 799.89 802.05 378,506 -0.21(-0.03%)
Sep 24, 2024 804.72 807.79 792.51 802.26 411,987 +3.31(+0.41%)
Sep 23, 2024 796.13 803.48 788.12 798.95 335,737 +15.35(+1.96%)
Sep 20, 2024 787.63 794.41 781.33 783.60 607,492 -10.34(-1.30%)
Sep 19, 2024 795.00 797.52 775.85 793.94 438,903 +20.65(+2.67%)
Sep 18, 2024 770.26 801.39 765.00 773.29 614,089 +2.03(+0.26%)
Sep 17, 2024 748.23 771.68 744.60 771.26 499,999 +29.30(+3.95%)
Sep 16, 2024 733.88 742.68 728.27 741.96 318,158 +12.49(+1.71%)
Sep 13, 2024 720.28 738.61 719.00 729.47 393,142 +16.84(+2.36%)
Sep 12, 2024 707.19 716.45 699.82 712.63 317,191 +6.27(+0.89%)
Sep 11, 2024 700.00 710.91 675.92 706.36 511,585 +2.29(+0.33%)
Sep 10, 2024 700.81 704.15 691.01 704.07 511,817 +8.13(+1.17%)
Sep 09, 2024 690.27 698.86 689.00 695.94 491,099 +14.84(+2.18%)
Sep 06, 2024 698.90 709.80 680.75 681.10 372,240 -16.42(-2.35%)
Sep 05, 2024 699.31 700.58 683.65 697.52 315,561 -3.05(-0.44%)
Sep 04, 2024 701.43 708.25 697.06 700.57 401,135 -1.28(-0.18%)
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.