UAL
United Airlines Holdings, Inc.
20:00:01
118.32 $
0.0000 (%0.00)
Previous Close: 115.83
Day Low₺117.76
Day High₺120.665
UAL: United Airlines Holdings, Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.0362
CLOSE 15.9617
Low
LOW 2.8
High
HIGH 41.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 32.831 | 32.9241 | 29.4315 | 29.7947 |
| 01/03/2008 | 30.0834 | 30.3163 | 28.9099 | 29.5712 |
| 01/04/2008 | 29.0124 | 31.1731 | 27.4383 | 30.8751 |
| 01/07/2008 | 31.05 | 31.1 | 27.85 | 29.18 |
| 01/08/2008 | 29.65 | 29.65 | 24.23 | 24.39 |
| 01/09/2008 | 25.57 | 26.17 | 23.53 | 26.03 |
| 01/10/2008 | 26.875 | 33.01 | 26.67 | 32.19 |
| 01/11/2008 | 32.32 | 32.96 | 30.49 | 32.07 |
| 01/14/2008 | 32.07 | 33.4801 | 31.37 | 32.93 |
| 01/15/2008 | 32.74 | 35.58 | 32.5 | 34.57 |
| 01/16/2008 | 34.25 | 35.24 | 32.85 | 34.64 |
| 01/17/2008 | 35.1 | 35.21 | 32.8 | 33.42 |
| 01/18/2008 | 34.32 | 34.32 | 32.37 | 32.94 |
| 01/22/2008 | 29.7 | 33.26 | 29.5 | 31.87 |
| 01/23/2008 | 30.75 | 37.28 | 30.67 | 36.41 |
| 01/24/2008 | 35.98 | 36.33 | 33.48 | 34.47 |
| 01/25/2008 | 34.59 | 35.21 | 34.25 | 34.87 |
| 01/28/2008 | 34.95 | 35.91 | 34.52 | 35.63 |
| 01/29/2008 | 35.88 | 36.41 | 35.08 | 35.67 |
| 01/30/2008 | 35.31 | 36.3299 | 35.08 | 36 |
| 01/31/2008 | 35.1 | 38.05 | 35.1 | 37.95 |
| 02/01/2008 | 38.13 | 41.47 | 36.89 | 41.14 |
| 02/04/2008 | 41 | 41 | 38.2 | 38.58 |
| 02/05/2008 | 36.64 | 39.21 | 36.26 | 36.66 |
| 02/06/2008 | 37.1 | 38.66 | 36.36 | 37.67 |
| 02/07/2008 | 38.03 | 40.26 | 37.65 | 39.55 |
| 02/08/2008 | 39.17 | 40.25 | 37.9 | 39.96 |
| 02/11/2008 | 39.78 | 40.51 | 38.78 | 40.11 |
| 02/12/2008 | 40.47 | 40.5 | 38.18 | 38.83 |
| 02/13/2008 | 39.4 | 39.86 | 38.2 | 38.59 |
| 02/14/2008 | 38.71 | 38.71 | 36.83 | 37.03 |
| 02/15/2008 | 37 | 38 | 36.71 | 37.35 |
| 02/19/2008 | 37.53 | 37.61 | 35.29 | 35.81 |
| 02/20/2008 | 35.4 | 37.32 | 34.88 | 37.14 |
| 02/21/2008 | 37.58 | 37.58 | 35.45 | 35.91 |
| 02/22/2008 | 35.8 | 35.8 | 34.12 | 35.49 |
| 02/25/2008 | 35.55 | 35.65 | 33.88 | 35.25 |
| 02/26/2008 | 35.4 | 35.46 | 33.81 | 34.95 |
| 02/27/2008 | 34.52 | 34.52 | 33.1 | 33.23 |
| 02/28/2008 | 33.19 | 33.5 | 31.75 | 31.94 |
| 02/29/2008 | 31.42 | 31.8 | 30.14 | 30.3 |
| 03/03/2008 | 30.13 | 30.26 | 28.72 | 29.34 |
| 03/04/2008 | 28.96 | 29.07 | 27.58 | 28.4 |
| 03/05/2008 | 28.44 | 30.58 | 27.41 | 30.1699 |
| 03/06/2008 | 29.76 | 29.88 | 28.2 | 28.31 |
| 03/07/2008 | 27.34 | 28.42 | 26.89 | 28.09 |
| 03/10/2008 | 28.29 | 28.71 | 25.98 | 26.49 |
| 03/11/2008 | 26.02 | 27.12 | 25.32 | 26.83 |
| 03/12/2008 | 25.6 | 25.82 | 23.73 | 24.29 |
| 03/13/2008 | 23.99 | 24.4 | 22.11 | 24.05 |
| 03/14/2008 | 24.42 | 24.65 | 21.89 | 22.68 |
| 03/17/2008 | 22 | 22.27 | 19.71 | 20.91 |
| 03/18/2008 | 21.1 | 22.62 | 20.68 | 22.57 |
| 03/19/2008 | 22.87 | 24.26 | 21.88 | 23.18 |
| 03/20/2008 | 23.3 | 23.63 | 22.67 | 23.17 |
| 03/24/2008 | 23.46 | 24.16 | 22.23 | 23.64 |
| 03/25/2008 | 23.7 | 24.51 | 23.57 | 24.13 |
| 03/26/2008 | 23.84 | 23.9899 | 21.9 | 21.99 |
| 03/27/2008 | 21.74 | 22.28 | 21.1 | 21.25 |
| 03/28/2008 | 21.47 | 21.85 | 20.34 | 21.19 |
| 03/31/2008 | 21.33 | 21.62 | 20.42 | 21.53 |
| 04/01/2008 | 22.1 | 23.15 | 22.07 | 23.13 |
| 04/02/2008 | 23.2 | 23.2 | 21.83 | 22.04 |
| 04/03/2008 | 21.86 | 22.21 | 21.42 | 21.79 |
| 04/04/2008 | 21.96 | 21.96 | 20.76 | 21.2 |
| 04/07/2008 | 21.25 | 22.2 | 20.71 | 22.18 |
| 04/08/2008 | 21.99 | 22.96 | 21.75 | 22.73 |
| 04/09/2008 | 22.64 | 22.9 | 20.99 | 21.16 |
| 04/10/2008 | 21.07 | 22.49 | 20.85 | 22.4 |
| 04/11/2008 | 22.24 | 23.68 | 22.17 | 22.9 |
| 04/14/2008 | 23.3 | 23.75 | 22.66 | 23.61 |
| 04/15/2008 | 24.12 | 24.87 | 21.75 | 22.32 |
| 04/16/2008 | 22.25 | 23.52 | 21.76 | 22.86 |
| 04/17/2008 | 22.56 | 23 | 22.02 | 22.4 |
| 04/18/2008 | 22.95 | 23.2199 | 22.5 | 22.85 |
| 04/21/2008 | 22.71 | 22.85 | 21.29 | 21.43 |
| 04/22/2008 | 20.82 | 21.08 | 12.78 | 13.55 |
| 04/23/2008 | 13.94 | 14.43 | 13.72 | 13.95 |
| 04/24/2008 | 14.42 | 15.77 | 14.1 | 15.4 |
| 04/25/2008 | 15.58 | 15.58 | 14.18 | 15.21 |
| 04/28/2008 | 14.12 | 15.01 | 13.85 | 14.81 |
| 04/29/2008 | 15 | 15.95 | 14.82 | 14.93 |
| 04/30/2008 | 15.03 | 15.48 | 14.44 | 14.9 |
| 05/01/2008 | 15 | 16.36 | 15 | 16.1 |
| 05/02/2008 | 16.35 | 16.46 | 15.35 | 15.89 |
| 05/05/2008 | 15.6 | 15.8099 | 14.76 | 15 |
| 05/06/2008 | 14.79 | 14.9 | 13.822 | 14.15 |
| 05/07/2008 | 14.26 | 14.99 | 13.7 | 13.82 |
| 05/08/2008 | 13.68 | 14.21 | 13.26 | 13.54 |
| 05/09/2008 | 13.16 | 14.03 | 12.97 | 13.71 |
| 05/12/2008 | 13.87 | 14.29 | 13.74 | 14 |
| 05/13/2008 | 14.02 | 14.41 | 13.39 | 13.71 |
| 05/14/2008 | 13.92 | 14.62 | 13.79 | 14.17 |
| 05/15/2008 | 13.99 | 14.89 | 13.47 | 14.38 |
| 05/16/2008 | 14.07 | 14.45 | 13.65 | 13.81 |
| 05/19/2008 | 13.71 | 13.82 | 12.42 | 12.42 |
| 05/20/2008 | 12.34 | 12.34 | 11.2 | 11.56 |
| 05/21/2008 | 11.06 | 11.14 | 8.01 | 8.15 |
| 05/22/2008 | 8.56 | 8.9 | 8.03 | 8.15 |
| 05/23/2008 | 7.95 | 8.08 | 7.36 | 7.52 |
| 05/27/2008 | 7.93 | 8.18 | 7.6 | 8.18 |
| 05/28/2008 | 8.45 | 8.59 | 7.7 | 7.91 |
| 05/29/2008 | 8.05 | 8.4 | 7.71 | 8.39 |
| 05/30/2008 | 8.1 | 8.65 | 8.01 | 8.54 |
| 06/02/2008 | 8.42 | 8.59 | 7.73 | 7.88 |
| 06/03/2008 | 8.04 | 8.65 | 7.83 | 8.53 |
| 06/04/2008 | 8.77 | 9.54 | 8.47 | 9.14 |
| 06/05/2008 | 9.52 | 10.43 | 9.41 | 10.11 |
| 06/06/2008 | 9.21 | 9.59 | 8.55 | 8.64 |
| 06/09/2008 | 8.98 | 9.17 | 8.2 | 8.28 |
| 06/10/2008 | 8 | 8.83 | 7.94 | 8.25 |
| 06/11/2008 | 8 | 8.29 | 7.19 | 7.22 |
| 06/12/2008 | 7.46 | 7.63 | 5.58 | 6.31 |
| 06/13/2008 | 6.57 | 6.99 | 6.55 | 6.86 |
| 06/16/2008 | 6.5 | 7.21 | 6.31 | 7.19 |
| 06/17/2008 | 7.52 | 7.75 | 6.86 | 7 |
| 06/18/2008 | 6.88 | 6.98 | 6.35 | 6.55 |
| 06/19/2008 | 6.5 | 8.11 | 6.5 | 8.11 |
| 06/20/2008 | 7.04 | 7.54 | 6.9 | 7.16 |
| 06/23/2008 | 7.27 | 7.3 | 5.97 | 6.09 |
| 06/24/2008 | 6.14 | 6.38 | 5.81 | 6.01 |
| 06/25/2008 | 6.1 | 6.5 | 5.7 | 5.75 |
| 06/26/2008 | 5.45 | 5.72 | 5.25 | 5.56 |
| 06/27/2008 | 5.54 | 5.66 | 5.35 | 5.56 |
| 06/30/2008 | 5.3 | 5.69 | 5.22 | 5.22 |
| 07/01/2008 | 5 | 5.08 | 4.44 | 4.6 |
| 07/02/2008 | 4.6 | 4.65 | 4 | 4.01 |
| 07/03/2008 | 4.1 | 4.28 | 3.76 | 3.86 |
| 07/07/2008 | 4.22 | 4.45 | 4.03 | 4.19 |
| 07/08/2008 | 4.55 | 4.75 | 4.3 | 4.75 |
| 07/09/2008 | 4.71 | 4.95 | 4.38 | 4.41 |
| 07/10/2008 | 4.39 | 4.53 | 4.06 | 4.17 |
| 07/11/2008 | 3.85 | 3.97 | 3.47 | 3.63 |
| 07/14/2008 | 3.85 | 4 | 3.36 | 3.43 |
| 07/15/2008 | 3.34 | 3.61 | 2.8 | 3.13 |
| 07/16/2008 | 3.29 | 4.52 | 3.165 | 4.43 |
| 07/17/2008 | 4.54 | 5.2501 | 4.26 | 5.07 |
| 07/18/2008 | 5.41 | 5.73 | 4.9604 | 5.45 |
| 07/21/2008 | 5.13 | 5.55 | 4.96 | 4.99 |
| 07/22/2008 | 5.38 | 8.41 | 5 | 8.41 |
| 07/23/2008 | 9.49 | 10.2 | 8.05 | 9.35 |
| 07/24/2008 | 8.95 | 9.38 | 6.8 | 7.45 |
| 07/25/2008 | 8.09 | 8.81 | 7.5 | 7.65 |
| 07/28/2008 | 7.37 | 7.96 | 7 | 7.01 |
| 07/29/2008 | 7.38 | 8.84 | 7.2501 | 8.51 |
| 07/30/2008 | 9.15 | 9.666 | 7.61 | 7.9 |
| 07/31/2008 | 7.8 | 8.76 | 7.68 | 8.31 |
| 08/01/2008 | 8.85 | 8.9 | 7.68 | 8.2 |
| 08/04/2008 | 8.54 | 9.2 | 7.85 | 8.93 |
| 08/05/2008 | 9.36 | 10.3 | 8.96 | 10.24 |
| 08/06/2008 | 9.87 | 10.67 | 9.5 | 10.1 |
| 08/07/2008 | 9.53 | 10.04 | 9.28 | 9.61 |
| 08/08/2008 | 10.22 | 11.49 | 10.05 | 11.13 |
| 08/11/2008 | 10.93 | 13.94 | 10.8 | 12.27 |
| 08/12/2008 | 12.63 | 14 | 12.56 | 13.3 |
| 08/13/2008 | 13.12 | 13.351 | 11.37 | 12.06 |
| 08/14/2008 | 12.25 | 13.19 | 12.01 | 12.68 |
| 08/15/2008 | 13.37 | 14.2 | 13.3 | 14.18 |
| 08/18/2008 | 13.94 | 15.1 | 13.36 | 14.94 |
| 08/19/2008 | 15.24 | 15.84 | 13.41 | 13.57 |
| 08/20/2008 | 12.83 | 13.36 | 11.32 | 12.4 |
| 08/21/2008 | 10.97 | 11.86 | 10.42 | 11.33 |
| 08/22/2008 | 12.25 | 12.95 | 12.05 | 12.72 |
| 08/25/2008 | 12.48 | 13.24 | 11.88 | 12.17 |
| 08/26/2008 | 12.05 | 12.05 | 11 | 11.15 |
| 08/27/2008 | 10.13 | 10.34 | 9.68 | 9.88 |
| 08/28/2008 | 9.48 | 11.21 | 9.36 | 11 |
| 08/29/2008 | 10.34 | 11.33 | 10.24 | 11.11 |
| 09/02/2008 | 13.42 | 13.93 | 12.13 | 12.41 |
| 09/03/2008 | 12.955 | 13.37 | 12.29 | 12.56 |
| 09/04/2008 | 12.3 | 12.9 | 11.74 | 11.92 |
| 09/05/2008 | 11.59 | 12.5 | 11.42 | 12.3 |
| 09/08/2008 | 12.17 | 12.45 | 3 | 10.92 |
| 09/09/2008 | 11.765 | 11.88 | 10.22 | 10.6 |
| 09/10/2008 | 10.48 | 10.73 | 9.23 | 9.97 |
| 09/11/2008 | 9.4 | 11.14 | 9.1205 | 11.12 |
| 09/12/2008 | 10.81 | 11.44 | 10.5 | 11.36 |
| 09/15/2008 | 11.56 | 13.02 | 10.92 | 12.36 |
| 09/16/2008 | 12.77 | 14.29 | 12.77 | 14.02 |
| 09/17/2008 | 13.52 | 13.56 | 11.47 | 12.53 |
| 09/18/2008 | 11.72 | 13 | 11.01 | 12.91 |
| 09/19/2008 | 13.06 | 13.56 | 12.13 | 13.24 |
| 09/22/2008 | 12.75 | 13 | 10.92 | 11.8 |
| 09/23/2008 | 11.86 | 12.53 | 11.71 | 11.8 |
| 09/24/2008 | 11.47 | 11.72 | 10.23 | 10.35 |
| 09/25/2008 | 10.91 | 11.29 | 9.84 | 9.96 |
| 09/26/2008 | 9.84 | 10.13 | 8.85 | 9.15 |
| 09/29/2008 | 9.45 | 9.7 | 7.66 | 8.33 |
| 09/30/2008 | 8.5 | 8.8 | 7.7 | 8.79 |
| 10/01/2008 | 8.84 | 10 | 8.5 | 9.52 |
| 10/02/2008 | 9.88 | 10.08 | 8.86 | 9.11 |
| 10/03/2008 | 9.5999 | 9.77 | 7.71 | 8.11 |
| 10/06/2008 | 8.02 | 8.02 | 6.32 | 6.7 |
| 10/07/2008 | 6.98 | 7.13 | 4.95 | 5.02 |
| 10/08/2008 | 4.98 | 5.58 | 4.55 | 5.4 |
| 10/09/2008 | 5.8 | 6.33 | 5.3 | 5.35 |
| 10/10/2008 | 5.03 | 6.02 | 4.88 | 6.02 |
| 10/13/2008 | 6.67 | 7.14 | 6.1 | 7 |
| 10/14/2008 | 7.6 | 7.75 | 6.57 | 7.13 |
| 10/15/2008 | 6.9 | 7.75 | 6.56 | 7.35 |
| 10/16/2008 | 7.54 | 10.75 | 7.32 | 10.3 |
| 10/17/2008 | 9.67 | 12.97 | 9.02 | 12.28 |
| 10/20/2008 | 11.66 | 12.72 | 11 | 12.67 |
| 10/21/2008 | 13.05 | 14.75 | 12.68 | 13.8 |
| 10/22/2008 | 13.73 | 16.2 | 13.22 | 14.65 |
| 10/23/2008 | 14.07 | 14.8 | 11.58 | 12.51 |
| 10/24/2008 | 11.46 | 14.12 | 10.59 | 11.95 |
| 10/27/2008 | 12.17 | 12.65 | 11.38 | 11.4 |
| 10/28/2008 | 12.14 | 12.84 | 10.62 | 12.76 |
| 10/29/2008 | 12.27 | 12.63 | 10.9 | 11 |
| 10/30/2008 | 11.66 | 13.18 | 11.28 | 13.18 |
| 10/31/2008 | 13.83 | 16 | 13.57 | 14.56 |
| 11/03/2008 | 15.45 | 16.73 | 15.21 | 16.59 |
| 11/04/2008 | 15.89 | 16.58 | 14.55 | 15.48 |
| 11/05/2008 | 15.95 | 16.14 | 14.38 | 14.46 |
| 11/06/2008 | 14.54 | 15.5 | 14.17 | 14.27 |
| 11/07/2008 | 14.9 | 15.15 | 13.23 | 13.98 |
| 11/10/2008 | 13.69 | 14.39 | 13.03 | 13.34 |
| 11/11/2008 | 13.45 | 13.64 | 12.31 | 12.83 |
| 11/12/2008 | 12.5 | 12.7 | 9.26 | 9.33 |
| 11/13/2008 | 9.42 | 11.04 | 8.74 | 11 |
| 11/14/2008 | 10.37 | 11.44 | 10.02 | 10.15 |
| 11/17/2008 | 10.22 | 11.2 | 9.83 | 10.69 |
| 11/18/2008 | 10.7 | 11.24 | 10.23 | 11.03 |
| 11/19/2008 | 11.03 | 11.2 | 8.52 | 8.56 |
| 11/20/2008 | 8.55 | 9.25 | 7 | 7.53 |
| 11/21/2008 | 8.2 | 8.36 | 7.18 | 7.67 |
| 11/24/2008 | 8.2 | 9.15 | 7.5 | 8.85 |
| 11/25/2008 | 9.77 | 11.19 | 9.4 | 11.04 |
| 11/26/2008 | 10.44 | 11.54 | 10.4 | 11.03 |
| 11/28/2008 | 10.97 | 11.34 | 10.75 | 11.25 |
| 12/01/2008 | 10.77 | 10.97 | 8.76 | 8.94 |
| 12/02/2008 | 9.5 | 9.72 | 8.42 | 9.64 |
| 12/03/2008 | 9.3 | 10.09 | 8.98 | 9.92 |
| 12/04/2008 | 9.92 | 10.98 | 9.61 | 10.43 |
| 12/05/2008 | 10.18 | 11.93 | 10.1501 | 11.76 |
| 12/08/2008 | 12.01 | 12.37 | 10.93 | 12.1 |
| 12/09/2008 | 11.33 | 12.19 | 10.3 | 10.52 |
| 12/10/2008 | 10.69 | 10.84 | 10.03 | 10.36 |
| 12/11/2008 | 10.12 | 10.2499 | 9.03 | 9.43 |
| 12/12/2008 | 9.08 | 10.07 | 9.05 | 9.94 |
| 12/15/2008 | 9.9 | 9.9 | 9.17 | 9.52 |
| 12/16/2008 | 9.72 | 10.29 | 9.49 | 10.22 |
| 12/17/2008 | 9.85 | 10.84 | 9.78 | 10.6 |
| 12/18/2008 | 11.02 | 11.8 | 10.85 | 11.01 |
| 12/19/2008 | 11.18 | 11.97 | 10.57 | 11.09 |
| 12/22/2008 | 11.08 | 11.25 | 10.51 | 10.67 |
| 12/23/2008 | 10.71 | 10.8 | 10.05 | 10.37 |
| 12/24/2008 | 10.46 | 10.69 | 10.2 | 10.58 |
| 12/26/2008 | 10.61 | 10.76 | 10.33 | 10.52 |
| 12/29/2008 | 10.27 | 10.61 | 10.15 | 10.57 |
| 12/30/2008 | 10.79 | 10.84 | 10.4 | 10.74 |
| 12/31/2008 | 10.71 | 11.21 | 10.57 | 11.02 |