United Rentals (NY: URI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	32.02	32.72	31.99	32.58	965,385	+0.55(+1.71%)
Mar 30, 2011	32.03	32.03	32.03	32.03	666,976	+0.31(+0.99%)
Mar 29, 2011	31.72	31.94	31.19	31.72	1,099,650	+0.04(+0.12%)
Mar 28, 2011	31.92	32.02	31.39	31.68	914,364	-0.12(-0.37%)
Mar 25, 2011	31.36	32.44	31.12	31.80	1,415,880	+0.57(+1.82%)
Mar 24, 2011	31.08	31.36	30.54	31.23	1,779,263	+0.53(+1.72%)
Mar 23, 2011	30.27	31.15	29.73	30.70	997,806	+0.22(+0.71%)
Mar 22, 2011	31.33	31.48	30.34	30.49	705,344	-0.68(-2.17%)
Mar 21, 2011	30.83	31.17	30.82	31.16	2,428,138	+1.28(+4.29%)
Mar 18, 2011	30.74	31.11	29.85	29.88	1,821,681	-0.33(-1.10%)
Mar 17, 2011	30.39	30.84	30.10	30.21	1,679,870	+0.56(+1.88%)
Mar 16, 2011	29.77	30.86	29.21	29.65	1,816,949	-0.08(-0.26%)
Mar 15, 2011	29.74	30.04	29.61	29.73	1,322,462	+0.00(+0.00%)
Mar 14, 2011	29.16	29.86	28.78	29.73	1,473,351	-0.03(-0.10%)
Mar 11, 2011	29.37	29.96	29.07	29.76	1,195,349	+0.35(+1.20%)
Mar 10, 2011	29.96	30.02	29.13	29.41	1,930,331	-1.10(-3.59%)
Mar 09, 2011	30.64	30.75	30.20	30.51	1,037,567	-0.32(-1.05%)
Mar 08, 2011	30.47	31.23	30.02	30.83	1,097,593	+0.38(+1.25%)
Mar 07, 2011	31.16	31.33	29.70	30.45	1,679,468	-0.66(-2.11%)
Mar 04, 2011	31.30	31.61	30.80	31.10	735,125	-0.28(-0.90%)
Mar 03, 2011	31.08	32.26	31.08	31.39	1,489,785	+0.97(+3.19%)
Mar 02, 2011	29.65	30.56	29.30	30.42	2,028,926	+0.81(+2.74%)
Mar 01, 2011	30.48	30.53	29.32	29.61	1,797,129	-0.72(-2.39%)
Feb 28, 2011	31.63	31.97	29.95	30.33	1,817,534	-1.18(-3.76%)
Feb 25, 2011	30.25	31.63	30.00	31.51	2,839,197	+2.11(+7.19%)
Feb 24, 2011	29.87	30.25	28.80	29.40	2,951,986	-0.38(-1.28%)
Feb 23, 2011	30.75	30.81	28.70	29.78	2,655,825	-0.85(-2.78%)
Feb 22, 2011	31.40	31.90	30.14	30.63	1,652,999	-1.33(-4.17%)
Feb 18, 2011	32.64	32.67	31.89	31.96	1,925,635	-0.52(-1.60%)
Feb 17, 2011	31.75	32.66	31.60	32.48	1,121,268	+0.70(+2.19%)
Feb 16, 2011	31.72	32.32	31.70	31.79	1,135,172	+0.29(+0.93%)
Feb 15, 2011	31.95	32.07	31.39	31.49	1,345,010	-0.78(-2.43%)
Feb 14, 2011	31.44	32.92	30.80	32.28	2,137,591	+1.68(+5.50%)
Feb 11, 2011	30.84	31.31	30.50	30.59	1,509,131	-0.32(-1.05%)
Feb 10, 2011	30.23	30.95	30.09	30.92	1,442,880	+0.43(+1.41%)
Feb 09, 2011	30.29	30.96	29.92	30.49	1,888,393	+0.23(+0.78%)
Feb 08, 2011	30.49	30.54	29.99	30.25	4,894,339	-0.23(-0.77%)
Feb 07, 2011	29.67	30.91	29.60	30.49	3,423,175	+0.63(+2.10%)
Feb 04, 2011	29.08	29.89	29.07	29.86	2,410,567	+0.71(+2.45%)
Feb 03, 2011	27.92	29.25	27.56	29.15	2,471,533	+1.05(+3.73%)
Feb 02, 2011	27.18	29.30	27.06	28.10	5,114,595	+1.15(+4.25%)
Feb 01, 2011	26.67	27.08	26.21	26.95	2,994,339	+0.86(+3.30%)
Jan 31, 2011	26.04	26.66	25.97	26.09	2,019,812	+0.16(+0.60%)
Jan 28, 2011	27.06	27.13	25.62	25.93	2,588,019	-1.19(-4.40%)
Jan 27, 2011	26.91	27.26	26.61	27.13	1,643,050	+0.33(+1.24%)
Jan 26, 2011	25.71	26.94	25.48	26.80	2,284,265	+1.17(+4.59%)
Jan 25, 2011	25.43	25.89	25.30	25.62	1,534,105	+0.05(+0.19%)
Jan 24, 2011	24.62	25.73	24.62	25.57	1,692,886	+0.80(+3.24%)
Jan 21, 2011	24.68	25.15	24.40	24.77	1,374,298	+0.40(+1.65%)
Jan 20, 2011	24.72	25.33	24.29	24.37	1,701,932	-0.55(-2.20%)
Jan 19, 2011	25.89	26.03	24.70	24.92	2,060,878	-0.97(-3.74%)
Jan 18, 2011	25.72	26.36	25.54	25.89	1,596,113	-0.05(-0.19%)
Jan 14, 2011	25.01	26.01	25.00	25.93	1,804,439	+0.92(+3.68%)
Jan 13, 2011	24.63	25.52	24.50	25.01	2,075,403	+0.43(+1.75%)
Jan 12, 2011	24.90	24.94	24.43	24.58	1,529,093	+0.00(+0.00%)
Jan 11, 2011	24.90	24.95	24.37	24.58	1,677,259	-0.07(-0.28%)
Jan 10, 2011	24.57	24.92	24.24	24.65	1,609,223	-0.07(-0.28%)
Jan 07, 2011	24.15	24.95	24.14	24.72	3,487,440	+0.77(+3.23%)
Jan 06, 2011	24.07	24.46	23.90	23.95	1,919,219	-0.15(-0.61%)
Jan 05, 2011	23.06	24.13	22.99	24.09	1,928,090	+0.90(+3.88%)
Jan 04, 2011	22.63	23.27	22.39	23.19	2,844,326	+0.80(+3.59%)