| UNITED RENTALS, Inc. Add to My Watchlist | (NYSE: URI) |
| UNITED RENTALS | 7.54 | +0.13 (+1.75%) | 1,830,916 |
| Historical Data for URI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.54 | 7.81 | 7.34 | 1,830,916 | 7.54 | +0.24 +3.29% |
| 02/08/10 | 7.38 | 7.53 | 7.25 | 2,475,625 | 7.30 | -0.08 -1.08% |
| 02/05/10 | 7.33 | 7.43 | 7.13 | 2,973,683 | 7.38 | 0.00 0.00% |
| 02/04/10 | 8.18 | 8.20 | 7.29 | 4,219,016 | 7.38 | -0.93 -11.19% |
| 02/03/10 | 8.42 | 8.50 | 8.15 | 1,483,961 | 8.31 | -0.15 -1.77% |
| 02/02/10 | 8.37 | 8.61 | 8.25 | 1,936,949 | 8.46 | +0.11 +1.26% |
| 02/01/10 | 8.06 | 8.44 | 8.05 | 1,465,505 | 8.36 | +0.35 +4.31% |
| 01/29/10 | 8.30 | 8.43 | 8.01 | 1,727,023 | 8.01 | -0.32 -3.84% |
| 01/28/10 | 8.34 | 8.44 | 8.18 | 2,354,252 | 8.33 | -0.01 -0.12% |
| 01/27/10 | 8.49 | 8.51 | 8.26 | 2,403,841 | 8.34 | -0.16 -1.88% |
| 01/26/10 | 8.59 | 8.77 | 8.43 | 1,005,844 | 8.50 | -0.12 -1.39% |
| 01/25/10 | 8.56 | 8.75 | 8.36 | 3,592,059 | 8.62 | +0.13 +1.53% |
| 01/22/10 | 8.73 | 8.87 | 8.45 | 4,160,796 | 8.49 | -0.31 -3.52% |
| 01/21/10 | 9.28 | 9.28 | 8.73 | 2,489,307 | 8.80 | -0.45 -4.86% |
| 01/20/10 | 9.20 | 9.28 | 9.00 | 1,465,620 | 9.25 | -0.03 -0.32% |
| 01/19/10 | 9.19 | 9.32 | 9.10 | 1,929,294 | 9.28 | +0.14 +1.53% |
| 01/18/10 | 9.14 | 9.14 | 9.14 | 0 | 9.14 | 0.00 0.00% |
| 01/15/10 | 9.03 | 9.15 | 8.91 | 1,682,905 | 9.14 | +0.16 +1.78% |
| 01/14/10 | 8.97 | 9.00 | 8.87 | 1,101,941 | 8.98 | +0.02 +0.22% |
| 01/13/10 | 9.16 | 9.21 | 8.85 | 3,644,412 | 8.96 | -0.18 -1.97% |
| 01/12/10 | 9.30 | 9.32 | 8.96 | 1,666,540 | 9.14 | -0.16 -1.72% |
| 01/11/10 | 9.61 | 9.65 | 9.29 | 1,570,755 | 9.30 | -0.28 -2.92% |
| 01/08/10 | 9.78 | 9.85 | 9.52 | 1,398,951 | 9.58 | -0.22 -2.24% |
| 01/07/10 | 9.87 | 9.98 | 9.73 | 2,052,705 | 9.80 | -0.13 -1.31% |
| 01/06/10 | 9.90 | 9.97 | 9.69 | 1,072,862 | 9.93 | 0.00 0.00% |
| 01/05/10 | 10.04 | 10.04 | 9.80 | 1,459,200 | 9.93 | -0.11 -1.10% |
| 01/04/10 | 9.92 | 10.13 | 9.79 | 1,692,409 | 10.04 | +0.23 +2.34% |
| 01/01/10 | 9.81 | 9.81 | 9.81 | 0 | 9.81 | 0.00 0.00% |
| 12/31/09 | 9.99 | 10.09 | 9.77 | 779,731 | 9.81 | -0.18 -1.80% |
| 12/30/09 | 9.92 | 10.05 | 9.73 | 893,655 | 9.99 | -0.07 -0.70% |
| 12/29/09 | 10.15 | 10.21 | 10.03 | 508,849 | 10.06 | -0.08 -0.79% |
| 12/28/09 | 10.32 | 10.37 | 10.02 | 520,063 | 10.14 | -0.12 -1.17% |
| 12/25/09 | 10.19 | 10.32 | 10.13 | 334,784 | 10.26 | 0.00 0.00% |
| 12/24/09 | 10.19 | 10.32 | 10.13 | 334,784 | 10.26 | +0.03 +0.29% |
| 12/23/09 | 10.15 | 10.29 | 9.96 | 617,568 | 10.23 | +0.04 +0.39% |
| 12/22/09 | 10.06 | 10.23 | 10.01 | 715,020 | 10.19 | +0.24 +2.41% |
| 12/21/09 | 9.94 | 10.04 | 9.82 | 670,592 | 9.95 | +0.17 +1.74% |
| 12/18/09 | 9.83 | 9.83 | 9.54 | 1,289,533 | 9.78 | +0.10 +1.03% |
| 12/17/09 | 9.82 | 9.99 | 9.56 | 648,827 | 9.68 | -0.28 -2.81% |
| 12/16/09 | 10.11 | 10.18 | 9.84 | 825,428 | 9.96 | +0.01 +0.10% |
| 12/15/09 | 9.90 | 10.16 | 9.86 | 595,920 | 9.95 | -0.02 -0.20% |
| 12/14/09 | 10.01 | 10.14 | 9.90 | 360,420 | 9.97 | -0.05 -0.50% |
| 12/11/09 | 9.86 | 10.11 | 9.83 | 960,402 | 10.02 | +0.28 +2.87% |
| 12/10/09 | 9.88 | 9.98 | 9.62 | 732,560 | 9.74 | -0.06 -0.61% |
| 12/09/09 | 9.81 | 9.84 | 9.33 | 778,717 | 9.80 | 0.00 0.00% |
| 12/08/09 | 9.81 | 9.94 | 9.59 | 873,300 | 9.80 | -0.17 -1.71% |
| 12/07/09 | 9.52 | 10.04 | 9.49 | 1,373,451 | 9.97 | +0.48 +5.06% |
| 12/04/09 | 9.67 | 9.80 | 9.32 | 1,256,300 | 9.49 | +0.09 +0.96% |
| 12/03/09 | 9.42 | 9.75 | 9.29 | 929,775 | 9.40 | +0.07 +0.75% |
| 12/02/09 | 9.21 | 9.60 | 9.21 | 964,915 | 9.33 | +0.10 +1.08% |
| \/ Download Data To Spreadsheet | ||||||
