The closing price for United Rentals (URI) in 2009 was $9.50, on December 31, 2009. It was up 6.1% for the year. The latest price is $816.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.68 | $9.77 | $9.46 | $9.50 | 779,800 |
December 30 2009 | $9.61 | $9.73 | $9.42 | $9.68 | 893,700 |
December 29 2009 | $9.83 | $9.89 | $9.71 | $9.74 | 508,900 |
December 28 2009 | $9.99 | $10.04 | $9.70 | $9.82 | 520,100 |
December 24 2009 | $9.87 | $9.99 | $9.81 | $9.94 | 334,800 |
December 23 2009 | $9.83 | $9.97 | $9.65 | $9.91 | 617,600 |
December 22 2009 | $9.74 | $9.91 | $9.69 | $9.87 | 715,100 |
December 21 2009 | $9.63 | $9.72 | $9.51 | $9.69 | 670,600 |
December 18 2009 | $9.52 | $9.52 | $9.24 | $9.47 | 1,289,600 |
December 17 2009 | $9.51 | $9.68 | $9.27 | $9.38 | 648,900 |
December 16 2009 | $9.79 | $9.86 | $9.53 | $9.68 | 825,100 |
December 15 2009 | $9.59 | $9.84 | $9.55 | $9.64 | 596,000 |
December 14 2009 | $9.68 | $9.88 | $9.49 | $9.66 | 360,500 |
December 11 2009 | $9.55 | $9.79 | $9.52 | $9.70 | 960,400 |
December 10 2009 | $9.57 | $9.67 | $9.32 | $9.43 | 732,600 |
December 09 2009 | $9.50 | $9.53 | $9.04 | $9.49 | 778,800 |
December 08 2009 | $9.50 | $9.63 | $9.29 | $9.49 | 873,300 |
December 07 2009 | $9.22 | $9.72 | $9.19 | $9.66 | 1,373,500 |
December 04 2009 | $9.37 | $9.49 | $9.03 | $9.19 | 1,256,300 |
December 03 2009 | $9.12 | $9.44 | $9.00 | $9.10 | 929,800 |
December 02 2009 | $8.92 | $9.30 | $8.92 | $9.04 | 965,000 |
December 01 2009 | $9.06 | $9.18 | $8.83 | $8.94 | 706,400 |
November 30 2009 | $8.86 | $8.99 | $8.62 | $8.93 | 767,600 |
November 27 2009 | $9.00 | $9.18 | $8.76 | $8.90 | 352,000 |
November 25 2009 | $8.84 | $9.37 | $8.83 | $9.30 | 975,100 |
Daily pricing data for United Rentals dates back to 12/18/1997, and may be incomplete.
