UAL: United Airlines Holdings, Inc. Historical Data

2007 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 39.2428

CLOSE 39.2138

Low

LOW 29.4501

High

HIGH 48.059

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	41.7256	43.9423	41.6791	43.1786
01/04/2007	42.8526	44.4732	42.3869	44.1006
01/05/2007	43.3276	44.1006	42.6849	43.3555
01/08/2007	42.3497	44.4359	41.4462	43.5884
01/09/2007	44.8644	44.8923	43.2624	43.6256
01/10/2007	44.3707	45.8516	42.7408	45.4977
01/11/2007	45.0786	47.1556	44.8644	46.6433
01/12/2007	46.3825	48.0124	46.3825	46.7178
01/16/2007	46.4011	48.031	46.1497	47.6957
01/17/2007	47.0345	47.8634	45.0413	45.7305
01/18/2007	45.7864	47.1276	45.0413	46.2055
01/19/2007	46.3918	46.3918	44.7805	45.7771
01/22/2007	45.7771	45.7864	43.7281	45.4046
01/23/2007	42.7688	43.7281	41.4742	41.7349
01/24/2007	41.5487	42.7501	40.6545	42.5452
01/25/2007	42.4521	42.7222	41.5207	42.0889
01/26/2007	41.1109	41.7908	40.0678	40.5614
01/29/2007	40.8781	42.7501	40.5614	41.9398
01/30/2007	42.0423	42.0889	39.5835	40.0957
01/31/2007	40.0492	40.4962	38.0933	40.2354
02/01/2007	40.0492	41.2404	39.8349	41.1482
02/02/2007	40.8967	42.4521	40.7384	41.2693
02/05/2007	41.8374	41.8747	40.4776	41.3345
02/06/2007	40.8967	42.508	40.3193	42.0237
02/07/2007	41.8095	42.3497	41.0923	42.2472
02/08/2007	41.9678	42.3683	41.6884	41.8188
02/09/2007	42.3497	43.309	41.1109	41.3718
02/12/2007	41.8653	42.3683	41.2599	41.6884
02/13/2007	41.6232	42.0516	41.2041	41.6418
02/14/2007	41.53	42.5452	41.1947	41.7908
02/15/2007	41.5766	41.9864	40.6918	41.4462
02/16/2007	41.5207	42.2658	41.4183	41.5859
02/20/2007	41.9212	42.4987	41.2879	42.0702
02/21/2007	42.0702	42.1726	41.3438	41.53
02/22/2007	41.558	41.6977	39.8443	40.4124
02/23/2007	40.3099	40.5148	39.2295	39.807
02/26/2007	39.8629	39.8815	38.4472	39.2621
02/27/2007	38.6148	38.7173	35.7089	37.2737
02/28/2007	37.1805	37.8045	36.3143	37.2457
03/01/2007	36.7335	37.4413	35.4295	37.2364
03/02/2007	37.4134	37.8325	35.7835	36.3888
03/05/2007	36.0256	37.1153	35.8114	35.8114
03/06/2007	36.3609	36.7335	35.979	36.5099
03/07/2007	36.5192	36.9663	36.0815	36.1653
03/08/2007	36.3423	36.6031	35.3178	35.5879
03/09/2007	36.007	36.1374	35.4668	35.8114
03/12/2007	35.6717	37.255	35.6717	37.2364
03/13/2007	36.7335	37.0688	36.0536	36.2026
03/14/2007	36.0256	36.1746	34.1256	35.2246
03/15/2007	34.7869	36.454	34.7869	36.2305
03/16/2007	36.1653	36.3516	35.1501	35.8207
03/19/2007	36.1839	37.1433	35.9232	37.0781
03/20/2007	36.9942	38.2982	36.7148	37.4506
03/21/2007	37.7952	38.708	37.106	38.6241
03/22/2007	38.5403	38.5403	36.8359	36.9756
03/23/2007	36.929	37.1526	36.1094	36.7055
03/26/2007	36.6962	36.6962	35.2339	35.6903
03/27/2007	35.6903	36.1094	34.9266	35.7276
03/28/2007	35.355	35.5692	34.6472	35.4947
03/29/2007	35.9511	35.9977	34.5354	35.4295
03/30/2007	35.6717	36.1374	34.9266	35.5506
04/02/2007	35.6717	35.82	34.6006	35.7183
04/03/2007	36.3423	37.8045	36.3423	37.4134
04/04/2007	37.8045	38.1212	36.9756	37.3016
04/05/2007	37.4599	38.2795	37.0688	38.1305
04/09/2007	38.2795	39.7045	37.7952	39.4065
04/10/2007	39.2482	39.3227	38.5031	39.0246
04/11/2007	39.3506	40.0492	38.205	39.6487
04/12/2007	39.4065	39.5462	38.7173	39.3506
04/13/2007	39.2575	39.5835	39.1085	39.2761
04/16/2007	39.5835	40.2168	38.8942	39.8349
04/17/2007	39.6673	40.4962	39.3134	40.3565
04/18/2007	40.3379	41.2786	39.6487	41.1947
04/19/2007	41.055	41.2134	39.5928	39.8443
04/20/2007	40.1795	40.431	37.8511	38.0467
04/23/2007	37.8139	38.2795	36.5472	36.6962
04/24/2007	36.6962	37.5531	35.3923	36.4727
04/25/2007	35.2805	36.2305	34.7217	35.6531
04/26/2007	35.504	35.858	34.3864	34.4144
04/27/2007	33.2967	33.5854	31.6202	31.6762
04/30/2007	32.1325	32.2256	30.9217	31.1079
05/01/2007	30.6423	31.0148	29.4501	30.9217
05/02/2007	30.7075	32.3839	30.3163	31.4432
05/03/2007	31.6202	32.5981	31.0055	31.2477
05/04/2007	31.5736	33.306	31.4805	33.129
05/07/2007	34.1815	34.1815	32.6727	33.0359
05/08/2007	32.6261	33.9673	32.5981	33.3246
05/09/2007	33.2874	33.6972	32.6633	32.831
05/10/2007	32.5888	33.0545	32.1325	32.2349
05/11/2007	32.6168	32.7379	31.6761	32.3374
05/14/2007	32.0021	32.5702	31.3408	31.4526
05/15/2007	31.5178	31.7879	30.8658	31.0148
05/16/2007	31.0707	32.3653	30.9589	32.2442
05/17/2007	32.1697	33.7903	32.03	33.1849
05/18/2007	33.1663	33.5016	32.4398	33.3246
05/21/2007	33.3898	33.7996	32.9707	33.1663
05/22/2007	33.3069	34.3678	33.2035	34.2746
05/23/2007	34.4609	34.908	34.0045	34.5354
05/24/2007	34.7403	35.6251	34.554	35.1781
05/25/2007	35.3457	35.5972	34.9638	35.504
05/29/2007	35.6624	36.7428	35.4575	36.305
05/30/2007	35.8673	36.6776	35.5134	36.6217
05/31/2007	36.8825	37.7487	36.2957	36.5658
06/01/2007	36.8266	37.255	36.0442	36.1187
06/04/2007	35.8952	35.8952	33.3898	33.7251
06/05/2007	33.9486	34.4609	33.7158	34.2467
06/06/2007	34.2467	34.2467	33.1104	33.8648
06/07/2007	33.6879	33.7717	32.4678	32.7006
06/08/2007	32.8496	33.6972	32.5981	33.5947
06/11/2007	32.7565	33.1011	32.6447	32.9707
06/12/2007	32.8776	32.8776	31.8996	32.2256
06/13/2007	32.4957	32.8124	31.5643	32.6261
06/14/2007	32.8124	33.6413	32.3001	33.3339
06/15/2007	33.3339	33.7437	33.1756	33.306
06/18/2007	33.0918	33.5668	32.7751	32.9055
06/19/2007	33.7531	35.5134	33.7065	35.3271
06/20/2007	35.3923	36.2119	35.1967	36.0163
06/21/2007	35.8207	36.8173	35.7648	36.6496
06/22/2007	36.6031	36.957	36.007	36.6683
06/25/2007	36.6589	36.8638	35.9138	36.2864
06/26/2007	36.5286	36.7241	35.858	35.9604
06/27/2007	35.9232	36.4727	35.1129	36.2771
06/28/2007	37.2178	38.0467	37.0781	37.8418
06/29/2007	37.8418	38.0374	37.2737	37.8045
07/02/2007	37.73	38.531	37.5624	38.3075
07/03/2007	38.8104	39.8163	38.7639	39.2109
07/05/2007	38.7825	41.2413	38.382	41.1668
07/06/2007	41.3717	41.9119	40.5614	41.856
07/09/2007	41.4555	42.1727	41.1854	41.7815
07/10/2007	41.6791	41.6791	40.3751	40.6452
07/11/2007	40.5428	40.7011	39.8443	39.9933
07/12/2007	40.133	40.9805	39.7325	40.105
07/13/2007	40.2354	40.2354	39.509	40.1237
07/16/2007	40.0864	41.5673	39.7977	41.4462
07/17/2007	41.9678	43.0016	41.6697	42.6291
07/18/2007	42.7036	44.2403	42.508	44.0354
07/19/2007	44.2869	45.3207	43.309	43.7095
07/20/2007	43.7095	44.3335	42.3962	43.9423
07/23/2007	44.3335	44.883	43.5884	43.9982
07/24/2007	45.8982	46.5688	44.3149	45.8516
07/25/2007	45.8237	46.5502	44.5943	44.9109
07/26/2007	44.0075	44.5663	42.5359	43.3649
07/27/2007	43.0761	43.4114	42.3124	42.4242
07/30/2007	42.8433	42.9923	41.1482	42.1913
07/31/2007	42.6849	43.9237	41.0178	41.1109
08/01/2007	40.9805	41.7629	40.5148	41.3903
08/02/2007	41.856	43.4766	41.6325	42.508
08/03/2007	42.6198	44.2403	41.6232	41.7349
08/06/2007	41.9585	41.9585	39.6114	40.4962
08/07/2007	40.3379	40.8222	39.3227	40.4683
08/08/2007	40.8315	43.5046	40.2354	42.955
08/09/2007	42.1075	43.4487	40.0957	40.8129
08/10/2007	40.4962	40.8222	38.4099	39.7045
08/13/2007	40.1609	40.6359	39.1457	39.5462
08/14/2007	40.1609	40.4962	38.5776	38.8104
08/15/2007	38.6241	38.9222	35.3923	35.504
08/16/2007	35.1687	36.156	33.4364	35.9138
08/17/2007	36.2771	38.1398	35.8393	37.8511
08/20/2007	38.0281	38.3354	36.8266	37.6648
08/21/2007	37.3854	40.2261	37.1712	39.9001
08/22/2007	40.2634	41.5859	40.1609	40.8222
08/23/2007	41.1482	41.53	40.1423	40.7104
08/24/2007	40.6918	42.3869	39.9374	42.3869
08/27/2007	41.707	42.3403	40.9805	41.2041
08/28/2007	41.0364	41.2227	40.431	40.7943
08/29/2007	41.0644	42.4242	40.3751	42.2006
08/30/2007	41.8467	43.1041	41.53	42.9271
08/31/2007	43.5325	44.5663	42.7501	44.2124
09/04/2007	44.6129	44.9202	44.1938	44.5663
09/05/2007	44.4732	44.706	43.6722	43.7281
09/06/2007	43.7747	43.7747	42.0889	42.7408
09/07/2007	42.0609	42.2845	41.055	41.6139
09/10/2007	41.6604	42.5546	40.8315	41.5859
09/11/2007	41.9119	42.8992	41.4555	42.5732
09/12/2007	42.3776	42.9085	40.9712	41.1668
09/13/2007	41.4742	42.1354	41.1668	41.9305
09/14/2007	41.9119	42.834	41.4462	42.7129
09/17/2007	42.4614	42.4614	41.2227	41.8095
09/18/2007	42.1354	42.9923	40.9153	42.955
09/19/2007	43.309	44.706	43.0016	44.5104
09/20/2007	44.4173	45.2369	43.4208	43.6163
09/21/2007	44.0261	44.1658	42.7129	42.8526
09/24/2007	43.0202	43.1506	39.4903	40.2634
09/25/2007	40.1702	41.8933	39.7232	41.083
09/26/2007	41.2134	42.7222	40.9526	42.6291
09/27/2007	42.9364	43.3369	42.1075	42.6291
09/28/2007	42.7036	43.43	42.4521	43.3369
10/01/2007	43.3369	44.6688	42.7688	44.5011
10/02/2007	44.6874	45.6095	44.4173	45.4418
10/03/2007	45.1717	46.3359	44.3894	44.9482
10/04/2007	45.1903	45.4884	43.7467	43.8771
10/05/2007	44.1286	45.1624	43.9144	45.0786
10/08/2007	44.9482	45.8237	44.7712	45.2649
10/09/2007	45.0786	45.8516	44.7619	45.6709
10/10/2007	45.7026	45.8703	44.7433	45.358
10/11/2007	45.6095	45.8516	43.9144	44.3428
10/12/2007	44.6595	44.6781	43.8678	44.5384
10/15/2007	44.2497	44.2851	42.6012	43.3835
10/16/2007	43.7281	44.6315	42.4335	44.5104
10/17/2007	44.6595	46.5408	44.2776	46.2521
10/18/2007	46.1031	46.1031	44.5291	45.6653
10/19/2007	45.9354	46.1216	44.2776	44.585
10/22/2007	44.2497	45.2742	43.9516	44.8271
10/23/2007	44.082	48.059	44.0727	47.9565
10/24/2007	47.0345	47.5002	45.1717	46.8203
10/25/2007	45.1717	46.3732	44.734	45.2742
10/26/2007	45.4418	45.6281	42.9364	44.0354
10/29/2007	43.9702	44.1472	42.3869	43.4207
10/30/2007	43.6908	45.2462	43.458	44.8737
10/31/2007	44.9854	45.3394	43.6722	44.6129
11/01/2007	43.9889	44.8551	43.607	43.8492
11/02/2007	44.2869	44.3614	41.9398	42.4055
11/05/2007	42.0563	43.0016	41.6791	42.2193
11/06/2007	42.2658	42.2658	40.0492	40.4962
11/07/2007	40.2075	40.4124	38.6987	39.1271
11/08/2007	38.8756	39.2947	36.6683	38.5962
11/09/2007	38.1864	38.3634	36.1746	37.5438
11/12/2007	38.0094	39.7884	37.9349	38.205
11/13/2007	38.6987	40.8315	38.205	40.5148
11/14/2007	40.0305	46.0845	39.2855	41.1389
11/15/2007	40.8129	41.9864	39.8163	40.2913
11/16/2007	40.2541	40.4496	38.9036	39.9653
11/19/2007	39.5648	39.6393	37.6648	37.9629
11/20/2007	38.1864	38.1864	34.0325	35.5692
11/21/2007	34.6565	36.808	33.4084	36.3237
11/23/2007	36.9384	38.056	36.929	37.4692
11/26/2007	37.255	37.6648	36.8005	37.0501
11/27/2007	38.2143	38.3447	37.1526	37.8232
11/28/2007	38.1864	39.2389	37.5344	38.6521
11/29/2007	38.1864	38.3727	37.1339	37.3668
11/30/2007	38.6335	38.68	37.5903	38.1305
12/03/2007	37.5065	37.8697	36.7335	37.0781
12/04/2007	36.3516	37.3109	35.6624	37.2364
12/05/2007	37.2737	37.8139	37.0408	37.3761
12/06/2007	37.9629	38.5031	37.106	37.8418
12/07/2007	38.1957	39.8908	37.5438	39.481
12/10/2007	39.7139	39.7139	38.2889	39.0526
12/11/2007	39.0526	39.2703	36.2585	36.319
12/12/2007	36.929	37.1898	32.7565	33.9766
12/13/2007	34.0418	34.8893	33.2408	34.0511
12/14/2007	33.6879	34.6472	33.5388	34.2467
12/17/2007	34.2746	34.5261	32.2442	32.4212
12/18/2007	32.328	32.8869	31.1825	32.2442
12/19/2007	32.3653	34.2933	31.9182	33.9952
12/20/2007	34.2187	34.3678	32.4864	33.1011
12/21/2007	32.831	33.3432	32.4864	33.2967
12/24/2007	33.1477	34.433	33.0918	34.433
12/26/2007	34.1908	34.2374	33.2035	33.6506
12/27/2007	33.5295	33.5668	32.03	32.4119
12/28/2007	32.2442	32.4771	31.2383	32.1231
12/31/2007	32.1045	33.4084	31.2942	33.2129

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2007 Historical Chart

Average

Low

High