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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.7674
CLOSE 6.7663
Low
LOW 3.07
High
HIGH 13.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 11.08 | 12.2 | 10.97 | 11.87 |
| 01/05/2009 | 11.88 | 11.95 | 11.2 | 11.45 |
| 01/06/2009 | 11.48 | 12.2 | 11.38 | 12.06 |
| 01/07/2009 | 11.75 | 12.51 | 11.56 | 12.06 |
| 01/08/2009 | 11.97 | 12.88 | 11.61 | 12.77 |
| 01/09/2009 | 12.61 | 12.61 | 12 | 12.24 |
| 01/12/2009 | 12.37 | 12.48 | 11.39 | 11.65 |
| 01/13/2009 | 11.5 | 11.75 | 10.94 | 11.04 |
| 01/14/2009 | 10.76 | 10.91 | 10.07 | 10.27 |
| 01/15/2009 | 10.24 | 11.7399 | 9.39 | 11.14 |
| 01/16/2009 | 11.45 | 12.16 | 11.09 | 11.95 |
| 01/20/2009 | 12 | 12.5 | 11.53 | 11.62 |
| 01/21/2009 | 11.83 | 12.19 | 9.88 | 10.91 |
| 01/22/2009 | 10.88 | 11.7 | 10.34 | 11.45 |
| 01/23/2009 | 10.65 | 12.18 | 10.62 | 11.83 |
| 01/26/2009 | 11.9 | 12.31 | 11.58 | 12.11 |
| 01/27/2009 | 12.29 | 12.29 | 10.76 | 11.04 |
| 01/28/2009 | 11.37 | 11.88 | 11 | 11.72 |
| 01/29/2009 | 11.49 | 11.77 | 10.22 | 10.5 |
| 01/30/2009 | 10.75 | 10.908 | 9.11 | 9.44 |
| 02/02/2009 | 9.46 | 9.52 | 8.65 | 9.08 |
| 02/03/2009 | 9.16 | 9.42 | 8.7 | 8.97 |
| 02/04/2009 | 8.99 | 9.37 | 8.52 | 8.54 |
| 02/05/2009 | 8.46 | 9.24 | 7.9 | 8.58 |
| 02/06/2009 | 8.61 | 9.15 | 8.61 | 8.94 |
| 02/09/2009 | 8.82 | 9.08 | 8.61 | 8.89 |
| 02/10/2009 | 8.75 | 9.06 | 8.17 | 8.23 |
| 02/11/2009 | 8.33 | 8.5 | 7.25 | 7.53 |
| 02/12/2009 | 7.75 | 8.02 | 7.31 | 7.87 |
| 02/13/2009 | 7.8 | 8.2 | 7.6 | 7.99 |
| 02/17/2009 | 7.62 | 7.71 | 7.33 | 7.47 |
| 02/18/2009 | 7.53 | 7.66 | 6.24 | 6.36 |
| 02/19/2009 | 6.54 | 6.77 | 6.04 | 6.07 |
| 02/20/2009 | 5.89 | 6.09 | 4.56 | 5.42 |
| 02/23/2009 | 5.8 | 6.91 | 5.78 | 6.48 |
| 02/24/2009 | 6.61 | 6.86 | 6.35 | 6.72 |
| 02/25/2009 | 6.71 | 6.72 | 6.05 | 6.3 |
| 02/26/2009 | 6.35 | 6.43 | 5.99 | 5.99 |
| 02/27/2009 | 5.79 | 5.79 | 4.79 | 4.91 |
| 03/02/2009 | 4.71 | 4.87 | 4.21 | 4.26 |
| 03/03/2009 | 4.4 | 4.43 | 3.45 | 3.94 |
| 03/04/2009 | 4.16 | 4.95 | 4.02 | 4.22 |
| 03/05/2009 | 4.1 | 4.1 | 3.55 | 3.66 |
| 03/06/2009 | 3.74 | 3.99 | 3.54 | 3.94 |
| 03/09/2009 | 3.83 | 4.47 | 3.62 | 3.84 |
| 03/10/2009 | 4.02 | 4.57 | 3.9 | 4.5 |
| 03/11/2009 | 4.8 | 5.285 | 4.564 | 5.1 |
| 03/12/2009 | 4.97 | 5.62 | 4.63 | 5.59 |
| 03/13/2009 | 5.66 | 6.24 | 5.66 | 6.07 |
| 03/16/2009 | 6.43 | 6.49 | 5.39 | 5.44 |
| 03/17/2009 | 5.48 | 5.8 | 4.82 | 5.782 |
| 03/18/2009 | 5.68 | 6.19 | 5.39 | 6.02 |
| 03/19/2009 | 5.95 | 6.04 | 5.05 | 5.19 |
| 03/20/2009 | 5.27 | 5.28 | 4.38 | 4.48 |
| 03/23/2009 | 4.85 | 4.85 | 4.25 | 4.79 |
| 03/24/2009 | 4.77 | 4.81 | 4.36 | 4.58 |
| 03/25/2009 | 4.67 | 5.05 | 4.41 | 4.76 |
| 03/26/2009 | 4.78 | 5.43 | 4.73 | 5.4 |
| 03/27/2009 | 5 | 5.38 | 4.85 | 5.02 |
| 03/30/2009 | 4.73 | 4.79 | 4.44 | 4.5 |
| 03/31/2009 | 4.62 | 4.71 | 4.4 | 4.48 |
| 04/01/2009 | 4.45 | 4.98 | 4.32 | 4.86 |
| 04/02/2009 | 4.96 | 5.42 | 4.96 | 5.28 |
| 04/03/2009 | 5.3 | 5.4 | 5.02 | 5.29 |
| 04/06/2009 | 5.1501 | 5.88 | 5.1501 | 5.86 |
| 04/07/2009 | 5.76 | 5.88 | 5.46 | 5.47 |
| 04/08/2009 | 5.64 | 5.7 | 5.41 | 5.7 |
| 04/09/2009 | 5.79 | 6.58 | 5.79 | 6.56 |
| 04/13/2009 | 6.43 | 6.8 | 6.3 | 6.76 |
| 04/14/2009 | 6.46 | 6.55 | 6 | 6.05 |
| 04/15/2009 | 5.81 | 6.84 | 5.65 | 6.56 |
| 04/16/2009 | 6.7 | 6.75 | 6.08 | 6.47 |
| 04/17/2009 | 6.48 | 6.6 | 6.22 | 6.45 |
| 04/20/2009 | 6.31 | 6.4 | 5.76 | 5.87 |
| 04/21/2009 | 5.86 | 6.74 | 5.6 | 6.63 |
| 04/22/2009 | 6.43 | 6.9 | 6.11 | 6.18 |
| 04/23/2009 | 6.3 | 6.44 | 6.139 | 6.39 |
| 04/24/2009 | 6.39 | 6.45 | 6.19 | 6.42 |
| 04/27/2009 | 5.45 | 5.85 | 5.25 | 5.5 |
| 04/28/2009 | 5.35 | 5.64 | 4.98 | 5.05 |
| 04/29/2009 | 5.22 | 5.35 | 5.11 | 5.18 |
| 04/30/2009 | 5.33 | 5.34 | 4.82 | 4.92 |
| 05/01/2009 | 5 | 5.22 | 4.93 | 5.16 |
| 05/04/2009 | 5.35 | 5.65 | 5.34 | 5.61 |
| 05/05/2009 | 5.76 | 6.25 | 5.45 | 6.22 |
| 05/06/2009 | 6.3 | 6.49 | 5.79 | 6.02 |
| 05/07/2009 | 6.12 | 6.18 | 5.47 | 5.57 |
| 05/08/2009 | 5.71 | 5.72 | 5.32 | 5.57 |
| 05/11/2009 | 5.52 | 5.67 | 5.29 | 5.51 |
| 05/12/2009 | 5.55 | 5.6 | 5.04 | 5.25 |
| 05/13/2009 | 5.09 | 5.17 | 4.81 | 4.83 |
| 05/14/2009 | 4.75 | 5.24 | 4.55 | 4.92 |
| 05/15/2009 | 4.98 | 5.135 | 4.72 | 4.76 |
| 05/18/2009 | 4.89 | 5.12 | 4.69 | 5.1 |
| 05/19/2009 | 5.11 | 5.2401 | 4.99 | 5.14 |
| 05/20/2009 | 5.19 | 5.28 | 4.94 | 5 |
| 05/21/2009 | 4.91 | 4.99 | 4.83 | 4.89 |
| 05/22/2009 | 4.93 | 4.95 | 4.72 | 4.87 |
| 05/26/2009 | 4.8 | 5.01 | 4.8 | 4.91 |
| 05/27/2009 | 4.93 | 4.93 | 4.51 | 4.53 |
| 05/28/2009 | 4.68 | 4.68 | 4.35 | 4.39 |
| 05/29/2009 | 4.41 | 4.66 | 4.35 | 4.65 |
| 06/01/2009 | 4.77 | 5.02 | 4.66 | 4.97 |
| 06/02/2009 | 5 | 5.3 | 5 | 5.27 |
| 06/03/2009 | 5.22 | 5.31 | 4.96 | 5.29 |
| 06/04/2009 | 5.1 | 5.25 | 5.02 | 5.12 |
| 06/05/2009 | 4.99 | 5.12 | 4.9 | 5.04 |
| 06/08/2009 | 4.99 | 4.99 | 4.6399 | 4.65 |
| 06/09/2009 | 4.73 | 4.755 | 4.44 | 4.66 |
| 06/10/2009 | 4.69 | 4.69 | 4.29 | 4.37 |
| 06/11/2009 | 4.33 | 4.43 | 4.06 | 4.12 |
| 06/12/2009 | 4.13 | 4.17 | 3.75 | 3.83 |
| 06/15/2009 | 3.81 | 3.82 | 3.62 | 3.73 |
| 06/16/2009 | 3.73 | 3.93 | 3.67 | 3.82 |
| 06/17/2009 | 3.8 | 4.17 | 3.71 | 3.98 |
| 06/18/2009 | 4.04 | 4.08 | 3.78 | 3.82 |
| 06/19/2009 | 3.9 | 3.9 | 3.76 | 3.85 |
| 06/22/2009 | 3.81 | 3.83 | 3.56 | 3.57 |
| 06/23/2009 | 3.56 | 3.61 | 3.08 | 3.2 |
| 06/24/2009 | 3.31 | 3.31 | 3.12 | 3.17 |
| 06/25/2009 | 3.15 | 3.58 | 3.12 | 3.57 |
| 06/26/2009 | 3.59 | 3.63 | 3.4 | 3.48 |
| 06/29/2009 | 3.49 | 3.53 | 3.37 | 3.47 |
| 06/30/2009 | 3.44 | 3.44 | 3.15 | 3.19 |
| 07/01/2009 | 3.19 | 3.39 | 3.19 | 3.29 |
| 07/02/2009 | 3.23 | 3.35 | 3.21 | 3.31 |
| 07/06/2009 | 3.31 | 3.52 | 3.27 | 3.34 |
| 07/07/2009 | 3.33 | 3.37 | 3.23 | 3.26 |
| 07/08/2009 | 3.25 | 3.32 | 3.18 | 3.25 |
| 07/09/2009 | 3.29 | 3.29 | 3.16 | 3.18 |
| 07/10/2009 | 3.17 | 3.29 | 3.07 | 3.26 |
| 07/13/2009 | 3.27 | 3.31 | 3.175 | 3.31 |
| 07/14/2009 | 3.28 | 3.39 | 3.19 | 3.27 |
| 07/15/2009 | 3.34 | 3.58 | 3.28 | 3.47 |
| 07/16/2009 | 3.45 | 3.55 | 3.41 | 3.49 |
| 07/17/2009 | 3.5 | 3.52 | 3.33 | 3.39 |
| 07/20/2009 | 3.35 | 3.62 | 3.31 | 3.51 |
| 07/21/2009 | 3.75 | 3.93 | 3.62 | 3.72 |
| 07/22/2009 | 3.6 | 3.6401 | 3.34 | 3.36 |
| 07/23/2009 | 3.28 | 3.48 | 3.18 | 3.44 |
| 07/24/2009 | 3.4 | 3.79 | 3.35 | 3.79 |
| 07/27/2009 | 3.88 | 3.88 | 3.6 | 3.72 |
| 07/28/2009 | 3.75 | 3.97 | 3.66 | 3.96 |
| 07/29/2009 | 3.99 | 4.24 | 3.86 | 4.16 |
| 07/30/2009 | 4.18 | 4.25 | 4.02 | 4.13 |
| 07/31/2009 | 4.04 | 4.2 | 4.04 | 4.12 |
| 08/03/2009 | 4.2 | 4.22 | 4.05 | 4.21 |
| 08/04/2009 | 4.2 | 5.09 | 4.16 | 5 |
| 08/05/2009 | 5.06 | 5.95 | 4.97 | 5.92 |
| 08/06/2009 | 5.95 | 6 | 5.34 | 5.85 |
| 08/07/2009 | 5.9 | 6.35 | 5.72 | 6.04 |
| 08/10/2009 | 6 | 6.12 | 5.81 | 5.97 |
| 08/11/2009 | 5.89 | 5.98 | 5.59 | 5.71 |
| 08/12/2009 | 5.59 | 5.94 | 5.56 | 5.83 |
| 08/13/2009 | 5.9 | 6.38 | 5.7 | 6.31 |
| 08/14/2009 | 6.38 | 6.4 | 6.01 | 6.15 |
| 08/17/2009 | 5.72 | 5.93 | 5.6 | 5.63 |
| 08/18/2009 | 5.8 | 5.85 | 5.68 | 5.77 |
| 08/19/2009 | 5.63 | 5.79 | 5.55 | 5.61 |
| 08/20/2009 | 5.63 | 5.84 | 5.63 | 5.79 |
| 08/21/2009 | 5.8 | 6.02 | 5.8 | 6 |
| 08/24/2009 | 6.01 | 6.45 | 5.97 | 6.03 |
| 08/25/2009 | 6.16 | 6.58 | 6.12 | 6.55 |
| 08/26/2009 | 6.67 | 6.8401 | 6.44 | 6.76 |
| 08/27/2009 | 6.74 | 6.75 | 6.36 | 6.54 |
| 08/28/2009 | 6.56 | 6.81 | 6.48 | 6.52 |
| 08/31/2009 | 6.42 | 6.44 | 6.16 | 6.23 |
| 09/01/2009 | 6.2 | 6.36 | 5.67 | 5.71 |
| 09/02/2009 | 5.6 | 5.72 | 5.43 | 5.67 |
| 09/03/2009 | 5.79 | 6.21 | 5.74 | 6.18 |
| 09/04/2009 | 6.22 | 6.43 | 6.11 | 6.31 |
| 09/08/2009 | 6.41 | 6.43 | 6.16 | 6.33 |
| 09/09/2009 | 6.34 | 6.55 | 6.21 | 6.45 |
| 09/10/2009 | 7.14 | 7.86 | 7.02 | 7.6 |
| 09/11/2009 | 7.75 | 7.95 | 7.42 | 7.66 |
| 09/14/2009 | 7.53 | 8.48 | 7.4501 | 8.43 |
| 09/15/2009 | 8.56 | 8.83 | 8.39 | 8.79 |
| 09/16/2009 | 8.99 | 9.63 | 8.67 | 9.09 |
| 09/17/2009 | 9.39 | 9.64 | 8.44 | 8.6 |
| 09/18/2009 | 8.66 | 8.78 | 8.11 | 8.52 |
| 09/21/2009 | 8.34 | 9.47 | 8.19 | 9.4 |
| 09/22/2009 | 9.116 | 9.77 | 8.9 | 9.05 |
| 09/23/2009 | 9.05 | 9.05 | 8.58 | 8.728 |
| 09/24/2009 | 8.9 | 9.01 | 8.58 | 8.83 |
| 09/25/2009 | 9.08 | 9.7 | 8.98 | 9.3 |
| 09/28/2009 | 9.38 | 9.59 | 9.05 | 9.13 |
| 09/29/2009 | 9.1 | 9.42 | 9.1 | 9.18 |
| 09/30/2009 | 9.22 | 9.32 | 8.8 | 9.22 |
| 10/01/2009 | 8.39 | 8.49 | 7.21 | 7.24 |
| 10/02/2009 | 7.03 | 7.35 | 7 | 7.21 |
| 10/05/2009 | 7.34 | 7.59 | 7.27 | 7.3 |
| 10/06/2009 | 7.4 | 7.49 | 7.07 | 7.21 |
| 10/07/2009 | 7.2 | 7.2 | 6.89 | 6.99 |
| 10/08/2009 | 7.13 | 7.46 | 7.03 | 7.22 |
| 10/09/2009 | 7.19 | 7.4 | 7.1 | 7.2 |
| 10/12/2009 | 7.33 | 7.33 | 7.05 | 7.16 |
| 10/13/2009 | 7.13 | 7.41 | 7.03 | 7.28 |
| 10/14/2009 | 7.48 | 7.88 | 7.34 | 7.82 |
| 10/15/2009 | 7.71 | 8.08 | 7.45 | 7.64 |
| 10/16/2009 | 7.55 | 7.63 | 7.3 | 7.43 |
| 10/19/2009 | 7.34 | 7.49 | 7.22 | 7.26 |
| 10/20/2009 | 7.66 | 8.09 | 7.51 | 7.9 |
| 10/21/2009 | 7.82 | 8.02 | 6.63 | 6.92 |
| 10/22/2009 | 7.03 | 7.32 | 6.72 | 7.21 |
| 10/23/2009 | 7.28 | 7.28 | 6.81 | 6.86 |
| 10/26/2009 | 6.9 | 7.05 | 6.62 | 6.66 |
| 10/27/2009 | 6.75 | 6.94 | 6.45 | 6.65 |
| 10/28/2009 | 6.66 | 6.76 | 6.3 | 6.33 |
| 10/29/2009 | 6.45 | 6.67 | 6.44 | 6.64 |
| 10/30/2009 | 6.57 | 6.735 | 6.23 | 6.51 |
| 11/02/2009 | 6.56 | 6.81 | 6.26 | 6.44 |
| 11/03/2009 | 6.69 | 6.83 | 6.41 | 6.64 |
| 11/04/2009 | 6.54 | 6.88 | 6.43 | 6.46 |
| 11/05/2009 | 6.61 | 6.61 | 6.33 | 6.52 |
| 11/06/2009 | 6.53 | 7.09 | 6.52 | 6.96 |
| 11/09/2009 | 7.11 | 7.21 | 6.88 | 7 |
| 11/10/2009 | 7 | 7.03 | 6.665 | 6.7 |
| 11/11/2009 | 6.84 | 7.34 | 6.82 | 7.3 |
| 11/12/2009 | 7.26 | 7.44 | 7.08 | 7.12 |
| 11/13/2009 | 7.17 | 7.43 | 7.1601 | 7.25 |
| 11/16/2009 | 7.41 | 7.6 | 7.34 | 7.51 |
| 11/17/2009 | 7.53 | 7.56 | 7.295 | 7.48 |
| 11/18/2009 | 7.4 | 7.5 | 7.07 | 7.16 |
| 11/19/2009 | 7.02 | 7.23 | 6.85 | 7.07 |
| 11/20/2009 | 7.08 | 7.21 | 6.94 | 7.02 |
| 11/23/2009 | 7.06 | 7.3 | 7.06 | 7.15 |
| 11/24/2009 | 7.16 | 7.23 | 6.9 | 7.08 |
| 11/25/2009 | 7.1 | 7.34 | 7.09 | 7.33 |
| 11/27/2009 | 7.02 | 7.34 | 6.97 | 7.25 |
| 11/30/2009 | 7.22 | 7.8216 | 7.14 | 7.76 |
| 12/01/2009 | 7.9 | 8.32 | 7.8399 | 8.26 |
| 12/02/2009 | 8.74 | 9.36 | 8.62 | 9.29 |
| 12/03/2009 | 9.3 | 9.39 | 8.78 | 9.22 |
| 12/04/2009 | 9.45 | 10.17 | 9.3 | 9.72 |
| 12/07/2009 | 9.48 | 10.02 | 9.29 | 9.83 |
| 12/08/2009 | 10 | 10.15 | 9.74 | 9.87 |
| 12/09/2009 | 9.99 | 10.03 | 9.58 | 10 |
| 12/10/2009 | 10 | 10.34 | 9.959 | 10.17 |
| 12/11/2009 | 10.28 | 11.25 | 10.21 | 10.99 |
| 12/14/2009 | 11.2 | 11.59 | 10.95 | 11.52 |
| 12/15/2009 | 11.23 | 11.24 | 10.86 | 11.05 |
| 12/16/2009 | 11.14 | 11.3 | 10.99 | 11.26 |
| 12/17/2009 | 11.21 | 11.35 | 10.9302 | 11.15 |
| 12/18/2009 | 11.2 | 11.423 | 10.64 | 11.42 |
| 12/21/2009 | 11.33 | 11.64 | 11.22 | 11.52 |
| 12/22/2009 | 11.7 | 12.99 | 11.7 | 12.93 |
| 12/23/2009 | 12.96 | 13.24 | 12.44 | 13.09 |
| 12/24/2009 | 13.12 | 13.33 | 12.89 | 13.09 |
| 12/28/2009 | 12.75 | 13.18 | 12.39 | 12.64 |
| 12/29/2009 | 12.65 | 12.86 | 12.26 | 12.67 |
| 12/30/2009 | 12.49 | 12.87 | 12.36 | 12.8 |
| 12/31/2009 | 12.83 | 13.13 | 12.7 | 12.91 |