United Continental Holdings Inc $46.55

down -0.23


28/7/2014 04:02 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UAL historical data

Date Open High Low Close Volume
7/28/201446.8047.2945.8846.555,312,953
7/25/201445.5247.9945.2246.7811,748,535
7/24/201448.9349.2844.5544.9214,792,876
7/23/201444.7546.3244.6046.007,820,989
7/22/201444.0945.1043.9644.823,546,088
7/21/201444.2544.2743.5543.792,591,159
7/18/201443.7644.5943.6544.255,226,088
7/17/201444.6845.3342.9643.358,266,405
7/16/201445.3545.5944.7444.903,880,387
7/15/201445.2445.9044.8945.225,158,432
7/14/201445.7345.8344.8244.925,269,494
7/11/201444.9645.8144.6645.707,651,149
7/10/201441.6045.2641.2045.1720,819,891
7/9/201440.5540.9839.2440.077,504,473
7/8/201437.4439.7836.6539.5415,925,199
7/7/201439.8740.0138.0838.628,454,781
7/3/201439.5540.4939.5539.884,290,675
7/2/201440.8940.9939.2239.2712,844,848
7/1/201441.7442.4041.3142.266,202,039
6/30/201441.6242.1941.0041.074,457,035
6/27/201441.6042.0841.0441.494,881,555
6/26/201441.4942.2341.0441.516,674,088
6/25/201441.5842.2140.7441.815,059,975
6/24/201443.1543.5941.5941.796,871,738
6/23/201443.6443.6642.2543.155,023,972
6/20/201443.8044.1843.5043.664,865,027
6/19/201444.2444.7043.1343.633,676,698
6/18/201443.8243.9043.0143.765,034,942
6/17/201442.5844.0542.4043.926,883,285
6/16/201442.4942.7741.7642.536,974,614
6/13/201442.6543.3741.9142.7810,900,578
6/12/201444.0244.1341.6042.6017,075,735
6/11/201446.9947.2744.9245.269,455,358
6/10/201446.2647.9045.5047.766,689,105
6/9/201447.6048.1346.1846.387,622,061
6/6/201447.2548.1347.1548.054,178,238
6/5/201446.9347.6946.8347.004,454,792
6/4/201447.4048.0646.2846.8710,945,126
6/3/201446.6347.7546.5047.517,507,026
6/2/201444.4946.8244.3746.707,957,551
5/30/201444.6145.3043.7744.377,028,755
5/29/201444.7845.3343.8544.605,394,058
5/28/201443.6145.4243.2044.894,373,427
5/27/201443.8144.0043.2743.493,643,670
5/23/201442.0044.3941.9643.577,412,246
5/22/201441.2642.3641.2342.003,589,642
5/21/201440.4341.9840.4341.326,503,981
5/20/201441.2641.3440.0240.384,368,406
5/19/201440.3041.7540.2141.243,127,062
5/16/201440.6141.0539.5640.514,289,438
5/15/201441.4841.6540.1240.804,732,729
5/14/201441.9042.2141.1341.893,406,656
5/13/201441.5542.3441.3142.144,172,495
5/12/201440.3341.5940.2241.585,333,322
5/9/201440.2840.4739.5140.163,885,016
5/8/201439.7741.4739.7140.375,041,266
5/7/201440.0840.4238.9339.905,593,138
5/6/201440.5541.0539.9140.092,852,189
5/5/201440.2641.0039.7540.523,337,844
5/2/201441.0141.3440.2540.722,637,734
5/1/201440.7741.8840.6940.923,201,442
4/30/201441.6642.1740.4940.878,674,730
4/29/201439.3541.6039.2741.569,453,354
4/28/201439.6339.8238.0639.2011,360,706
4/25/201441.5241.5439.2539.4113,221,276
4/24/201444.1844.5840.8141.5315,590,464
4/23/201447.0647.4945.5146.064,340,517
4/22/201444.0545.9544.0445.814,664,219
4/21/201443.4244.0842.8043.783,539,298
4/17/201444.0044.0342.7743.553,224,087
4/16/201442.2744.4942.1943.944,613,910
4/15/201441.7842.7740.5041.985,000,857
4/14/201441.8842.0040.4341.124,537,769
4/11/201441.9742.8740.8841.494,168,601
4/10/201444.4144.7542.2642.285,767,035
4/9/201443.1844.6242.5444.529,320,168
4/8/201444.2344.6942.7743.316,330,100
4/7/201444.5045.2943.8744.355,027,027
4/4/201446.8146.9744.5344.883,915,684
4/3/201447.0347.4445.7546.452,967,855
4/2/201447.0148.2046.9547.233,946,326
4/1/201445.9746.9245.7746.906,528,070
3/31/201443.2644.8043.2644.633,105,654
3/28/201444.0044.8442.9142.963,381,816
3/27/201444.0044.0842.8543.893,501,109
3/26/201445.4845.6844.1344.133,312,092
3/25/201444.6845.5044.5045.203,210,995
3/24/201445.0345.2643.6544.454,280,287
3/21/201445.4345.4743.8444.336,295,762
3/20/201444.4745.3844.1045.233,493,065
3/19/201445.2045.5044.3844.673,595,624
3/18/201445.6446.9445.1645.224,338,037
3/17/201444.9845.9444.4745.644,947,735
3/14/201444.6945.4344.1844.404,864,865
3/13/201446.1846.2344.5044.933,631,950
3/12/201445.9946.5745.5745.943,210,237
3/11/201446.6347.1345.9246.202,994,809
3/10/201447.7149.1846.4146.664,580,279
3/7/201448.2248.5046.9747.752,848,132
3/6/201447.5948.8547.5847.986,104,221
Trading Center