The closing price for United Rentals (URI) in 2009 was $9.52, on December 31, 2009. It was up 6.1% for the year. The latest price is $908.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.70 | $9.79 | $9.48 | $9.52 | 779,800 |
December 30 2009 | $9.63 | $9.75 | $9.44 | $9.70 | 893,700 |
December 29 2009 | $9.85 | $9.91 | $9.73 | $9.76 | 508,900 |
December 28 2009 | $10.02 | $10.06 | $9.72 | $9.84 | 520,100 |
December 24 2009 | $9.89 | $10.02 | $9.83 | $9.96 | 334,800 |
December 23 2009 | $9.85 | $9.99 | $9.67 | $9.93 | 617,600 |
December 22 2009 | $9.76 | $9.93 | $9.72 | $9.89 | 715,100 |
December 21 2009 | $9.65 | $9.74 | $9.53 | $9.71 | 670,600 |
December 18 2009 | $9.54 | $9.54 | $9.26 | $9.49 | 1,289,600 |
December 17 2009 | $9.53 | $9.70 | $9.29 | $9.39 | 648,900 |
December 16 2009 | $9.81 | $9.88 | $9.55 | $9.70 | 825,100 |
December 15 2009 | $9.61 | $9.86 | $9.57 | $9.66 | 596,000 |
December 14 2009 | $9.70 | $9.90 | $9.51 | $9.68 | 360,500 |
December 11 2009 | $9.57 | $9.81 | $9.54 | $9.72 | 960,400 |
December 10 2009 | $9.59 | $9.69 | $9.34 | $9.45 | 732,600 |
December 09 2009 | $9.52 | $9.55 | $9.06 | $9.51 | 778,800 |
December 08 2009 | $9.52 | $9.65 | $9.31 | $9.51 | 873,300 |
December 07 2009 | $9.24 | $9.74 | $9.21 | $9.68 | 1,373,500 |
December 04 2009 | $9.39 | $9.51 | $9.05 | $9.21 | 1,256,300 |
December 03 2009 | $9.14 | $9.46 | $9.02 | $9.12 | 929,800 |
December 02 2009 | $8.94 | $9.32 | $8.94 | $9.06 | 965,000 |
December 01 2009 | $9.07 | $9.20 | $8.85 | $8.96 | 706,400 |
November 30 2009 | $8.88 | $9.01 | $8.64 | $8.95 | 767,600 |
November 27 2009 | $9.02 | $9.20 | $8.78 | $8.92 | 352,000 |
November 25 2009 | $8.86 | $9.39 | $8.85 | $9.32 | 975,100 |
Daily pricing data for United Rentals dates back to 12/18/1997, and may be incomplete.
