UNITED CONTINENTAL $33.35

down -0.94


21/5/2013 04:21 PM  |  NYSE : UAL  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

UAL historical data

Date Open High Low Close Volume
5/20/2013 34.87 35.27 34.22 34.29 27137
5/17/2013 34.73 35.11 34.31 34.75 39341
5/16/2013 34.60 34.97 34.00 34.50 43486
5/15/2013 33.33 35.16 33.33 34.42 48325
5/14/2013 33.15 33.43 32.97 33.29 24630
5/13/2013 32.88 33.07 32.54 32.92 43802
5/10/2013 32.79 33.09 32.68 32.88 20740
5/9/2013 33.34 33.67 32.45 32.56 33354
5/8/2013 33.45 33.92 33.03 33.28 48215
5/7/2013 33.63 33.70 33.28 33.38 14657
5/6/2013 33.08 33.74 33.05 33.55 22801
5/3/2013 32.83 33.82 32.67 33.01 34109
5/2/2013 32.02 32.69 31.80 32.60 22570
5/1/2013 32.36 32.78 31.58 32.01 43967
4/30/2013 32.17 32.69 31.67 32.30 41483
4/29/2013 31.00 32.15 31.00 32.00 42150
4/26/2013 31.00 31.31 30.66 31.14 34363
4/25/2013 31.18 31.88 30.63 30.89 55188
4/24/2013 31.10 31.71 30.51 31.39 54388
4/23/2013 29.78 31.90 29.76 31.10 74783
4/22/2013 30.60 30.60 29.77 30.15 30804
4/19/2013 30.27 30.92 30.16 30.60 34339
4/18/2013 30.91 30.93 29.99 30.23 42732
4/17/2013 30.71 31.01 30.23 30.91 40257
4/16/2013 29.68 30.93 29.68 30.86 40688
4/15/2013 30.51 30.59 28.95 29.09 59798
4/12/2013 30.18 30.72 30.13 30.28 43523
4/11/2013 29.80 30.67 29.80 30.27 28497
4/10/2013 29.53 30.37 29.50 29.83 40401
4/9/2013 29.93 30.42 29.21 29.29 42230
4/8/2013 29.39 30.13 28.87 30.05 40633
4/5/2013 28.40 29.33 27.90 29.27 63303
4/4/2013 28.76 29.33 28.69 29.30 32529
4/3/2013 29.56 30.10 28.21 28.66 105119
4/2/2013 30.57 30.86 29.16 29.38 112706
4/1/2013 31.27 31.94 30.84 30.97 56075
3/28/2013 32.28 32.60 31.94 32.01 25109
3/27/2013 31.60 32.39 31.57 32.33 27039
3/26/2013 31.90 32.17 31.75 31.79 34014
3/25/2013 32.07 32.33 31.55 31.90 28853
3/22/2013 32.32 32.48 31.73 31.87 32717
3/21/2013 32.17 32.60 32.04 32.30 44473
3/20/2013 31.97 32.95 31.86 32.50 65214
3/19/2013 31.35 31.98 31.24 31.80 41593
3/18/2013 30.68 31.50 30.57 31.20 30377
3/15/2013 31.12 31.35 30.78 30.94 58032
3/14/2013 30.78 31.25 30.56 31.17 37087
3/13/2013 30.05 30.91 29.75 30.84 47593
3/12/2013 30.59 30.81 29.92 29.95 57041
3/11/2013 30.93 31.08 30.35 30.61 55087
3/8/2013 29.99 31.64 29.96 31.35 99818
3/7/2013 29.30 29.97 29.11 29.61 56763
3/6/2013 29.67 29.88 29.17 29.30 42378
3/5/2013 28.89 29.87 28.84 29.55 76463
3/4/2013 27.22 28.98 27.22 28.82 63054
3/1/2013 26.58 27.93 26.58 27.38 51620
2/28/2013 26.96 27.18 26.64 26.71 34121
2/27/2013 26.01 27.04 25.91 26.96 48638
2/26/2013 26.29 26.40 25.53 25.98 57051
2/25/2013 26.58 27.22 26.26 26.29 48221
2/22/2013 26.00 26.50 25.88 26.36 29609
2/21/2013 26.27 26.28 25.67 25.91 38297
2/20/2013 26.64 26.80 26.00 26.08 42116
2/19/2013 26.31 26.80 26.24 26.75 29790
2/15/2013 26.03 26.84 25.87 26.37 61668
2/14/2013 26.11 26.19 25.26 25.87 61122
2/13/2013 25.90 26.33 25.88 26.19 44779
2/12/2013 26.29 26.48 25.69 25.89 39258
2/11/2013 26.31 26.64 25.59 26.51 45708
2/8/2013 25.90 26.44 25.71 26.31 46486
2/7/2013 25.27 25.82 25.15 25.72 43623
2/6/2013 24.28 25.43 24.26 25.32 73292
2/5/2013 24.05 24.56 23.89 24.26 43038
2/4/2013 24.06 24.51 23.93 23.95 41980
2/1/2013 24.27 24.70 24.05 24.18 40994
1/31/2013 24.02 24.30 23.81 24.15 43029
1/30/2013 24.19 24.19 23.62 24.08 32776
1/29/2013 24.59 24.72 23.91 23.96 44195
1/28/2013 25.34 25.50 24.54 24.80 47887
1/25/2013 24.89 25.56 24.35 25.50 75079
1/24/2013 25.32 26.37 25.19 25.54 72419
1/23/2013 25.50 25.59 24.88 25.00 55185
1/22/2013 24.79 25.33 24.29 25.20 96349
1/18/2013 25.65 25.85 24.76 24.79 66629
1/17/2013 26.23 26.24 25.60 25.76 34776
1/16/2013 25.93 26.23 25.82 26.20 41529
1/15/2013 25.28 26.02 25.20 25.96 54287
1/14/2013 25.84 26.07 25.50 25.99 53342
1/11/2013 25.39 25.99 25.31 25.99 48465
1/10/2013 25.77 25.88 24.90 25.39 61390
1/9/2013 25.56 25.95 25.20 25.64 36109
1/8/2013 25.95 25.96 25.40 25.62 33574
1/7/2013 25.72 26.11 25.33 25.67 55274
1/4/2013 24.85 25.96 24.83 25.85 51849
1/3/2013 23.95 25.17 23.92 24.93 66939
1/2/2013 23.83 24.41 23.67 24.19 29914
12/31/2012 22.97 23.59 22.96 23.38 31556
12/28/2012 23.04 23.30 22.87 23.04 24837
12/27/2012 23.76 23.81 23.14 23.19 26696
12/26/2012 23.65 23.96 23.45 23.68 36562
Marketplace
Trading Center