The closing price for United Rentals (URI) in 2007 was $17.78, on December 31, 2007. It was down 28.3% for the year. The latest price is $812.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.89 | $18.04 | $17.43 | $17.78 | 1,692,800 |
December 28 2007 | $17.97 | $18.16 | $17.70 | $17.89 | 1,437,500 |
December 27 2007 | $18.55 | $18.62 | $17.82 | $17.95 | 2,654,300 |
December 26 2007 | $18.16 | $18.59 | $17.55 | $18.45 | 3,376,800 |
December 24 2007 | $17.38 | $18.40 | $17.29 | $18.11 | 5,344,900 |
December 21 2007 | $21.26 | $21.26 | $16.77 | $17.35 | 10,186,200 |
December 20 2007 | $21.67 | $21.77 | $20.69 | $20.92 | 2,358,100 |
December 19 2007 | $22.24 | $22.30 | $20.86 | $21.55 | 2,942,100 |
December 18 2007 | $22.27 | $23.45 | $21.92 | $22.32 | 2,768,200 |
December 17 2007 | $24.32 | $24.45 | $23.29 | $23.49 | 4,771,800 |
December 14 2007 | $20.49 | $22.81 | $20.48 | $22.81 | 4,141,100 |
December 13 2007 | $21.81 | $21.84 | $20.02 | $20.49 | 3,542,400 |
December 12 2007 | $23.19 | $23.56 | $21.60 | $21.84 | 2,906,000 |
December 11 2007 | $23.40 | $23.50 | $22.65 | $22.69 | 769,200 |
December 10 2007 | $23.21 | $24.69 | $23.01 | $23.47 | 2,029,400 |
December 07 2007 | $22.92 | $23.60 | $22.92 | $23.19 | 1,599,000 |
December 06 2007 | $22.56 | $23.14 | $22.50 | $23.02 | 1,031,700 |
December 05 2007 | $22.42 | $22.84 | $22.41 | $22.63 | 1,775,600 |
December 04 2007 | $22.39 | $22.56 | $21.89 | $22.29 | 1,779,400 |
December 03 2007 | $22.63 | $22.63 | $21.96 | $22.49 | 1,138,300 |
November 30 2007 | $21.68 | $22.70 | $21.65 | $22.54 | 3,507,700 |
November 29 2007 | $20.91 | $21.81 | $20.53 | $21.54 | 2,425,500 |
November 28 2007 | $20.21 | $20.90 | $20.21 | $20.82 | 1,265,100 |
November 27 2007 | $20.59 | $20.87 | $20.11 | $20.21 | 1,667,500 |
November 26 2007 | $21.58 | $22.22 | $20.45 | $20.53 | 1,493,500 |
Daily pricing data for United Rentals dates back to 12/18/1997, and may be incomplete.
