UAL: United Airlines Holdings, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 31.0467

CLOSE 31.1759

Low

LOW 20.3971

High

HIGH 43.3462

DATE	OPEN	HIGH	LOW	CLOSE
02/06/2006	32.4305	32.5423	31.3874	31.5736
02/07/2006	31.5736	31.5746	29.5526	30.7261
02/08/2006	29.3011	30.1766	28.7609	29.804
02/09/2006	27.6246	32.5795	27.4849	32.1325
02/10/2006	31.3501	33.1295	31.2942	31.8903
02/13/2006	33.7344	33.7344	32.0673	32.6354
02/14/2006	32.1138	33.7624	31.6854	33.3246
02/15/2006	32.7844	34.107	32.7844	34.0232
02/16/2006	33.5668	33.7996	33.0173	33.2501
02/17/2006	33.6692	34.4609	32.6633	34.3957
02/21/2006	33.4178	33.7437	32.831	32.9986
02/22/2006	33.2594	34.1815	32.9148	33.604
02/23/2006	33.0638	34.4423	32.9707	33.6599
02/24/2006	33.0825	33.5202	33.0173	33.3432
02/27/2006	33.2501	33.3898	32.7844	33.0638
02/28/2006	32.9614	33.8276	32.8589	33.0359
03/01/2006	32.831	33.9021	32.654	33.6227
03/02/2006	33.2035	33.8462	33.1663	33.5947
03/03/2006	33.5295	34.4143	33.5295	34.107
03/06/2006	33.93	34.6472	33.93	34.3864
03/07/2006	34.2374	35.3923	34.2281	34.6658
03/08/2006	34.4888	34.9452	34.4609	34.8428
03/09/2006	34.6472	34.8428	34.5447	34.7589
03/10/2006	34.582	35.532	34.3864	35.5227
03/13/2006	35.4947	36.2212	35.206	35.5972
03/14/2006	35.4947	36.4168	35.4947	36.3143
03/15/2006	36.3982	37.0688	36.2026	36.8545
03/16/2006	36.6124	36.8545	36.482	36.5751
03/17/2006	36.3237	36.5099	36.1076	36.5099
03/20/2006	36.1094	37.4786	36.1001	37.3947
03/21/2006	38.056	39.3413	37.758	38.1305
03/22/2006	37.907	40.0492	37.8325	39.7139
03/23/2006	39.4438	39.7977	38.6614	38.8384
03/24/2006	38.8384	39.5462	38.559	38.8477
03/27/2006	38.4844	39.5276	38.4658	39.4065
03/28/2006	39.0992	39.3227	37.7487	38.0001
03/29/2006	37.6835	38.1864	36.8359	37.7393
03/30/2006	37.4879	37.9722	35.858	36.333
03/31/2006	36.1839	37.7207	35.9697	37.1898
04/03/2006	36.7893	37.1619	36.3237	36.4447
04/04/2006	36.2026	37.0967	35.504	36.3982
04/05/2006	36.6031	36.6962	36.2491	36.6403
04/06/2006	36.3423	36.6962	36.0349	36.2491
04/07/2006	35.9977	36.6217	35.8393	36.156
04/10/2006	35.83	36.0908	34.6565	35.1687
04/11/2006	34.4795	36.0442	34.4795	35.6717
04/12/2006	35.4575	36.5844	35.4575	36.2119
04/13/2006	35.858	37.3016	35.6717	36.7241
04/17/2006	36.631	36.6403	35.4509	35.9604
04/18/2006	35.5879	36.4168	34.9266	35.2712
04/19/2006	35.383	36.0256	34.7403	35.4295
04/20/2006	35.2339	35.7089	33.9021	34.2653
04/21/2006	34.0325	34.3957	31.6761	32.0766
04/24/2006	31.555	33.9017	31.3035	33.5947
04/25/2006	33.1383	33.6692	32.1883	33.4364
04/26/2006	33.306	33.7344	32.7937	33.306
04/27/2006	32.9334	34.3491	32.9334	34.3026
04/28/2006	34.2094	34.3212	33.3432	33.5388
05/01/2006	33.3991	34.0883	32.4119	32.8589
05/02/2006	32.8962	33.8462	32.7472	33.5388
05/03/2006	33.306	35.4761	32.8589	35.0384
05/04/2006	34.9825	36.7987	34.9638	35.979
05/05/2006	35.6531	36.9756	35.4109	36.2957
05/08/2006	36.1001	36.2957	32.9148	33.0638
05/09/2006	32.6168	33.0638	31.0148	32.7844
05/10/2006	32.5981	32.8496	31.7692	32.2349
05/11/2006	32.1325	32.179	31.3129	31.3687
05/12/2006	31.3594	31.7133	30.9496	31.2011
05/15/2006	31.2011	31.732	30.9403	31.5084
05/16/2006	31.3129	31.6481	29.9437	30.4467
05/17/2006	29.9344	31.0148	29.2918	30.5584
05/18/2006	30.5677	31.0893	29.804	30.2138
05/19/2006	29.804	31.3874	29.7966	30.6609
05/22/2006	30.2977	30.6888	29.3383	29.9437
05/23/2006	30.0927	30.4094	29.3663	29.4035
05/24/2006	29.3197	29.4594	27.6991	28.3045
05/25/2006	27.8668	29.1427	27.8668	28.5001
05/26/2006	28.6305	29.0775	28.6305	28.9192
05/30/2006	28.705	28.9565	26.7771	27.0006
05/31/2006	26.954	27.5128	26.3672	27.4104
06/01/2006	27.3359	28.2207	27.3172	27.8016
06/02/2006	27.6339	27.7457	26.5442	26.9354
06/05/2006	26.3672	26.5628	25.2775	25.5849
06/06/2006	25.5849	25.8922	24.2344	25.7823
06/07/2006	25.3427	26.3579	25.2496	26.1251
06/08/2006	26.4511	26.4511	25.3614	25.706
06/09/2006	25.8922	26.0785	25.5197	25.7712
06/12/2006	25.7339	25.8457	24.4952	24.9329
06/13/2006	24.8025	25.4824	24.3182	25.1751
06/14/2006	25.1471	26.3114	25.0633	25.9016
06/15/2006	25.8922	28.407	25.8736	28.3324
06/16/2006	29.0403	30.2045	28.8726	29.3197
06/19/2006	29.3011	29.7854	29.0775	29.4315
06/20/2006	29.357	30.0089	29.3104	29.6177
06/21/2006	29.6177	30.4746	29.2545	30.0369
06/22/2006	29.804	30.782	29.2545	30.2697
06/23/2006	30.13	30.3163	29.8413	30.307
06/26/2006	30.1207	30.4932	29.1521	29.6923
06/27/2006	29.4967	29.506	27.7457	28.053
06/28/2006	27.8481	28.3138	27.2427	27.755
06/29/2006	28.0344	28.2673	27.5687	27.9692
06/30/2006	28.0065	29.1334	28.0065	28.8913
07/03/2006	28.6864	29.3197	28.4163	28.8447
07/05/2006	28.6677	28.9192	27.7829	28.9192
07/06/2006	28.6584	29.9624	28.6491	29.2452
07/07/2006	29.0962	29.5712	28.3418	29.0124
07/10/2006	28.9751	29.5246	28.9378	29.3197
07/11/2006	29.0962	29.3011	28.1275	28.705
07/12/2006	28.4349	29.1986	28.4349	28.6584
07/13/2006	28.3604	28.3604	26.3393	26.656
07/14/2006	26.3207	26.5908	24.4486	24.9236
07/17/2006	24.6442	25.6128	24.4672	24.8491
07/18/2006	24.9143	25.4172	24.104	24.9609
07/19/2006	25.2403	27.0564	25.1006	26.6001
07/20/2006	26.7677	27.1496	25.4359	25.7712
07/21/2006	25.7805	25.7805	24.7094	25.1006
07/24/2006	26.7016	28.4535	25.706	26.2648
07/25/2006	26.0785	26.0785	24.9609	25.6221
07/26/2006	25.4359	25.8922	25.2403	25.5011
07/27/2006	25.5197	25.6806	24.6815	25.1378
07/28/2006	25.0913	25.8084	24.8305	25.6315
07/31/2006	25.1844	26.0692	24.0295	24.3462
08/01/2006	23.8525	24.0295	23.0143	23.4241
08/02/2006	23.0143	23.5265	22.3903	22.5859
08/03/2006	22.6138	23.7966	22.1202	23.629
08/04/2006	23.8525	24.0295	22.6511	22.9212
08/07/2006	23.0609	23.4986	22.4462	23.2378
08/08/2006	23.1726	23.6569	22.9118	23.0795
08/09/2006	23.0981	23.2471	22.0084	22.1947
08/10/2006	20.4903	22.2971	20.3971	21.906
08/11/2006	21.7011	22.1295	20.5927	20.7976
08/14/2006	21.3751	21.5613	20.7976	21.1888
08/15/2006	21.6731	21.878	21.4403	21.7104
08/16/2006	21.8873	23.1261	21.5613	22.9305
08/17/2006	23.1913	23.5172	22.502	23.0143
08/18/2006	22.977	23.4427	22.679	23.1726
08/21/2006	22.7908	22.8932	22.0829	22.3623
08/22/2006	22.2692	22.9491	22.0177	22.5579
08/23/2006	22.502	23.331	22.353	23.0795
08/24/2006	22.9677	23.3775	22.4927	22.6138
08/25/2006	22.4462	22.53	21.9432	22.0922
08/28/2006	22.1388	22.9491	22.1388	22.8001
08/29/2006	22.9118	23.2658	22.6324	23.0422
08/30/2006	23.0748	23.5172	22.8187	23.4707
08/31/2006	23.3589	23.5638	23.2285	23.2844
09/01/2006	23.3496	23.3682	22.828	23.1261
09/05/2006	23.1447	23.6942	22.7721	23.48
09/06/2006	23.4986	23.8153	23.1261	23.1819
09/07/2006	23.1447	23.5172	22.8094	23.2285
09/08/2006	23.2285	23.4241	22.8653	23.3682
09/11/2006	23.2565	23.3868	22.9677	23.3868
09/12/2006	23.3216	24.8677	23.1726	24.6349
09/13/2006	24.9143	25.4545	24.6535	24.8677
09/14/2006	24.8677	25.855	24.4952	25.7246
09/15/2006	25.6967	26.5908	25.2775	25.706
09/18/2006	25.7153	25.7246	24.6163	24.756
09/19/2006	24.7094	25.9295	24.4579	25.8922
09/20/2006	26.3253	26.8236	25.8922	26.7771
09/21/2006	26.7025	26.7771	25.7991	25.9947
09/22/2006	25.9295	26.1065	25.352	25.9109
09/25/2006	26.5349	27.4197	25.8922	26.4976
09/26/2006	26.2927	26.7771	26.004	26.3579
09/27/2006	26.1717	26.4604	25.2868	25.529
09/28/2006	25.5104	25.6128	24.6442	24.9795
09/29/2006	25.0354	25.5197	24.5511	24.7467
10/02/2006	25.1192	26.1903	24.9329	25.9854
10/03/2006	26.0599	27.6619	25.9854	27.3824
10/04/2006	27.1589	28.2114	26.6746	27.7084
10/05/2006	27.4104	28.0344	27.0234	28.0344
10/06/2006	27.7923	28.6025	27.5222	27.9785
10/09/2006	27.755	27.8295	26.8609	27.7271
10/10/2006	28.2859	28.6119	27.8761	28.3976
10/11/2006	28.5467	29.0775	27.8947	28.882
10/12/2006	28.9285	29.4128	28.8354	29.2638
10/13/2006	29.0496	29.0589	28.4163	28.8261
10/16/2006	28.6864	29.1986	28.0158	28.1555
10/17/2006	27.9413	28.3324	27.7084	28.23
10/18/2006	29.3756	30.5026	28.705	30.2511
10/19/2006	30.2604	31.7879	29.804	31.5736
10/20/2006	31.4246	33.4736	31.1359	32.9707
10/23/2006	33.0825	33.9952	32.7565	32.98
10/24/2006	32.7472	33.0638	31.6295	32.5888
10/25/2006	32.4026	32.9148	31.4432	32.1231
10/26/2006	31.9415	33.6133	31.7413	33.2594
10/27/2006	33.0545	33.7065	32.6261	32.8776
10/30/2006	32.7285	34.4143	32.654	34.2467
10/31/2006	34.9732	35.1594	33.0638	33.4736
11/01/2006	33.3991	33.6972	32.5143	32.8217
11/02/2006	32.3932	33.0545	31.8344	32.6261
11/03/2006	32.4026	32.8031	32.2908	32.3839
11/06/2006	32.5516	33.5295	32.058	33.2222
11/07/2006	32.8403	33.6227	32.831	33.0638
11/08/2006	32.831	32.8962	31.9928	32.5423
11/09/2006	32.4491	33.0452	31.9369	32.3653
11/10/2006	32.533	33.5295	31.9276	33.1849
11/13/2006	34.1815	34.554	32.1418	34.4609
11/14/2006	34.4609	34.4609	33.3526	34.1815
11/15/2006	35.6717	38.0933	35.3923	37.2457
11/16/2006	36.8825	39.0712	36.6031	38.6521
11/17/2006	38.4192	39.0526	36.9663	37.6741
11/20/2006	37.432	38.6521	37.1433	37.432
11/21/2006	36.9477	39.5742	36.8825	39.3786
11/22/2006	39.9094	41.2786	39.5183	40.9805
11/24/2006	39.8443	41.4462	39.7697	41.3903
11/27/2006	41.232	41.2879	38.559	38.7732
11/28/2006	37.879	38.0467	37.0874	37.73
11/29/2006	38.5403	39.3879	38.0094	38.205
11/30/2006	38.0001	38.6335	36.9756	37.7952
12/01/2006	38.0467	39.3227	37.2085	37.6928
12/04/2006	37.6835	39.2854	37.4879	38.9781
12/05/2006	38.9874	39.4158	38.0933	39.0433
12/06/2006	39.2202	39.6487	38.531	39.3506
12/07/2006	39.1737	40.1889	39.1178	39.6766
12/08/2006	39.2016	40.4403	38.7732	39.9933
12/11/2006	40.5148	42.0982	40.3379	41.4742
12/12/2006	41.0737	41.2506	39.2389	40.2634
12/13/2006	43.0854	43.3462	41.5394	42.1354
12/14/2006	41.8188	41.9026	40.7477	41.4928
12/15/2006	41.6791	42.2845	41.0457	41.3624
12/18/2006	41.3903	42.1541	41.2879	41.6418
12/19/2006	40.9712	42.5173	40.611	42.0796
12/20/2006	41.8653	41.884	40.6732	40.8408
12/21/2006	40.7011	41.4369	40.1516	40.4031
12/22/2006	40.3658	40.3658	39.4717	39.8815
12/26/2006	39.4438	41.2041	39.2389	40.9805
12/27/2006	40.8129	41.1854	40.5242	40.9712
12/28/2006	40.6639	40.7663	40.2634	40.6452
12/29/2006	40.5055	41.3438	40.1702	40.9805

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2006 Historical Chart

Average

Low

High