UAL: United Airlines Holdings, Inc. Historical Data

2011 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 21.6305

CLOSE 21.5953

Low

LOW 15.51

High

HIGH 27.72

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	24.13	25.15	24.1	25.13
01/04/2011	25.3	25.92	25.2	25.53
01/05/2011	25.53	26.23	25.25	25.35
01/06/2011	25.43	25.9	25.25	25.75
01/07/2011	25.75	26.08	25.45	25.95
01/10/2011	26.08	26.38	25.79	26.2
01/11/2011	26.39	26.39	25.58	25.69
01/12/2011	25.85	26.08	25.63	25.9
01/13/2011	25.76	25.99	25.5	25.96
01/14/2011	25.77	25.89	25.61	25.88
01/18/2011	25.69	25.69	25	25.02
01/19/2011	25.13	25.5	24.2	24.38
01/20/2011	24.24	24.61	23.82	24.18
01/21/2011	24.57	24.57	23.63	23.75
01/24/2011	23.87	24.28	23.76	24.12
01/25/2011	24.2	24.45	23.84	24.09
01/26/2011	25.07	26.4	24.83	25.79
01/27/2011	26.22	27.47	26.01	26.96
01/28/2011	26.97	27.02	25.51	25.85
01/31/2011	25.88	26.481	25.11	25.4
02/01/2011	25.46	25.55	24.94	25.26
02/02/2011	25.03	25.39	24.68	24.76
02/03/2011	24.68	25.95	24.67	25.63
02/04/2011	25.43	25.66	24.75	25.65
02/07/2011	25.59	26.87	25.59	26.42
02/08/2011	26.43	27.24	26.43	26.75
02/09/2011	26.54	26.7	26.3	26.62
02/10/2011	26.43	26.63	26.15	26.56
02/11/2011	26.3	27.46	26.3	27.29
02/14/2011	27.15	27.5	26.66	26.94
02/15/2011	26.86	27.72	26.7	27.19
02/16/2011	27.29	27.67	26.95	27.48
02/17/2011	27.19	27.62	27.16	27.45
02/18/2011	27.6	27.63	26.6	26.92
02/22/2011	25.52	26.05	24.29	24.44
02/23/2011	23.93	24.15	21.65	22.78
02/24/2011	22.95	24.6	22.42	24.11
02/25/2011	24.5	24.82	23.81	23.95
02/28/2011	24.16	24.56	23.85	24.04
03/01/2011	23.84	23.88	22.91	23.02
03/02/2011	22.87	23.51	22.45	22.51
03/03/2011	23.46	23.76	22.8	23.03
03/04/2011	22.67	22.87	22.05	22.26
03/07/2011	22.21	23.36	22.03	23.31
03/08/2011	23.22	24.94	23.22	24.78
03/09/2011	24.44	24.61	23.95	24.33
03/10/2011	24.04	25.48	23.91	24.95
03/11/2011	24.9	25.66	24.62	24.73
03/14/2011	24.46	24.71	23.8699	23.99
03/15/2011	23.13	24.21	22.9	23.61
03/16/2011	23.42	24	22.76	22.83
03/17/2011	23.1	23.38	21.95	22.17
03/18/2011	23.03	23.56	22.6	23.37
03/21/2011	23.53	24.04	22.5	23.97
03/22/2011	24.05	24.5	23.225	23.45
03/23/2011	23.4	23.49	22.715	23.12
03/24/2011	23.12	23.7	22.88	23.49
03/25/2011	23.68	24.19	23.48	23.51
03/28/2011	23.75	24	23.1	23.45
03/29/2011	23.28	23.42	22.83	22.87
03/30/2011	22.91	23.87	22.91	23.84
03/31/2011	23.63	23.63	22.95	22.99
04/01/2011	23.34	23.43	22.87	22.94
04/04/2011	22.89	23.11	22.53	22.75
04/05/2011	22.58	22.69	21.74	21.75
04/06/2011	21.9	21.99	20.36	21.23
04/07/2011	21.12	21.1701	20.57	21
04/08/2011	20.9	20.9	19.32	19.79
04/11/2011	19.7	20.6262	19.7	20.52
04/12/2011	20.62	22.01	20.58	21.71
04/13/2011	21.72	21.89	21.13	21.37
04/14/2011	21.17	21.51	20.59	20.88
04/15/2011	20.8	21.21	20.58	21.02
04/18/2011	20.89	21.5	20.74	21.22
04/19/2011	21.53	21.8	21.26	21.58
04/20/2011	21.66	21.95	20.81	21.03
04/21/2011	20.91	21.2	20.61	20.84
04/25/2011	20.75	22.08	20.72	22.03
04/26/2011	22.09	22.74	22.09	22.58
04/27/2011	22.69	23.3	22.59	22.78
04/28/2011	22.79	22.99	21.92	22.11
04/29/2011	22.17	23.25	21.91	22.82
05/02/2011	23.59	23.91	23.17	23.52
05/03/2011	23.56	24	23.35	23.88
05/04/2011	23.89	24.48	23.63	24.39
05/05/2011	24.65	26.28	24.56	25.79
05/06/2011	26.06	26.19	25.16	25.65
05/09/2011	24.99	25.59	24.72	25.35
05/10/2011	25.61	26.34	25.61	25.77
05/11/2011	25.71	26.15	25.35	25.88
05/12/2011	26.15	26.24	25.36	25.49
05/13/2011	25.38	25.81	25.21	25.58
05/16/2011	25.89	26.69	25.8	26.15
05/17/2011	25.93	26.61	25.87	26.37
05/18/2011	26.22	26.24	25.32	25.93
05/19/2011	26.1	26.84	25.8001	26.68
05/20/2011	26.72	26.77	26.241	26.5
05/23/2011	26.17	26.68	26.11	26.25
05/24/2011	26.31	26.39	25.59	25.71
05/25/2011	25.61	26.5	24.95	25.08
05/26/2011	25.09	25.18	24.38	24.64
05/27/2011	24.91	24.91	23.98	24.26
05/31/2011	24.175	24.43	23.82	24.15
06/01/2011	24.19	24.45	23.225	23.31
06/02/2011	23.43	23.75	22.93	23.04
06/03/2011	22.96	23.42	22.56	22.73
06/06/2011	22.92	22.94	21.8	21.99
06/07/2011	22.23	22.48	21.8	21.9
06/08/2011	22.33	22.89	21.795	21.9
06/09/2011	21.78	22.3	21.69	21.91
06/10/2011	22.01	22.4606	21.8	21.87
06/13/2011	22.12	22.74	22.06	22.37
06/14/2011	22.53	23.1	22.37	22.48
06/15/2011	22.34	22.83	21.87	22.67
06/16/2011	22.6	22.9	22.3	22.72
06/17/2011	23.07	24.06	22.91	24.04
06/20/2011	23.86	24.56	23.81	24.29
06/21/2011	24.35	24.88	24.09	24.52
06/22/2011	24.6	24.67	23.9	23.98
06/23/2011	24.76	25.6	24.31	25.14
06/24/2011	23.42	23.59	22.62	22.99
06/27/2011	23.3	23.55	23.06	23.28
06/28/2011	23.19	23.48	22.82	23.28
06/29/2011	23.17	23.35	22.74	22.91
06/30/2011	22.96	23.21	22.57	22.63
07/01/2011	22.8	23.28	22.76	23.03
07/05/2011	22.98	23.02	22.29	22.64
07/06/2011	22.67	22.85	22.12	22.36
07/07/2011	22.33	22.57	22.18	22.52
07/08/2011	22.31	22.89	22.17	22.86
07/11/2011	22.59	22.75	22.25	22.37
07/12/2011	22.25	22.32	21.52	21.7
07/13/2011	21.96	22.01	21.5	21.7
07/14/2011	21.69	21.89	21	21.2
07/15/2011	21.22	21.38	20.48	20.85
07/18/2011	20.65	20.69	19.79	20.45
07/19/2011	20.59	20.72	20.01	20.63
07/20/2011	20.73	20.92	20.22	20.28
07/21/2011	20.92	20.98	19.97	20.34
07/22/2011	20.22	20.51	19.86	19.95
07/25/2011	19.81	19.84	18.78	18.93
07/26/2011	18.98	19.11	18.67	18.76
07/27/2011	18.63	18.75	17.91	18.06
07/28/2011	18	18.27	17.06	17.16
07/29/2011	16.87	18.16	16.45	18.12
08/01/2011	18.53	18.68	17.71	17.99
08/02/2011	17.99	18.13	17.06	17.13
08/03/2011	17.21	18.22	16.9	18.13
08/04/2011	18.18	18.19	16.91	17.02
08/05/2011	17.32	17.53	16.23	16.82
08/08/2011	16.61	17.02	15.92	16.61
08/09/2011	16.91	18.48	16.89	18.46
08/10/2011	17.92	18.05	16.95	17
08/11/2011	17.38	18.04	17.31	17.82
08/12/2011	18.08	18.4	17.46	17.62
08/15/2011	17.83	18.61	17.75	18.26
08/16/2011	18	19.25	17.94	18.95
08/17/2011	18.89	19.14	18.66	18.96
08/18/2011	18.23	18.45	17.52	18.03
08/19/2011	17.65	18.73	17.065	17.27
08/22/2011	18.13	18.26	16.7	16.75
08/23/2011	16.91	17.42	16.53	17.42
08/24/2011	17.4	17.7	17.11	17.52
08/25/2011	17.49	17.74	16.935	17.01
08/26/2011	17.16	17.95	16.87	17.92
08/29/2011	18.12	18.79	18.12	18.59
08/30/2011	18.5	19.05	18.42	18.75
08/31/2011	18.91	19.08	18.48	18.59
09/01/2011	18.5	18.81	18.19	18.41
09/02/2011	18.05	18.52	17.96	18.07
09/06/2011	17.68	17.77	17.28	17.64
09/07/2011	17.89	18.59	17.81	18.54
09/08/2011	18.39	18.61	17.8	17.94
09/09/2011	17.88	18.88	17.52	17.73
09/12/2011	17.77	18.07	17.39	17.96
09/13/2011	18.13	19.48	17.591	19.28
09/14/2011	19.495	20.39	19.34	20.13
09/15/2011	20.22	20.47	19.96	20.33
09/16/2011	20.47	20.66	20.27	20.46
09/19/2011	20.2	20.97	20.05	20.76
09/20/2011	20.81	21.06	20.46	20.77
09/21/2011	20.67	21.49	19.8	19.83
09/22/2011	19.57	19.91	18.92	19.24
09/23/2011	19.02	20.738	19.01	20.46
09/26/2011	20.61	21.5	20.43	21.43
09/27/2011	21.79	21.89	20.29	20.43
09/28/2011	20.65	21.148	20.315	20.76
09/29/2011	21.15	21.15	20.02	20.52
09/30/2011	20.34	20.34	19.26	19.38
10/03/2011	19.16	19.28	17.09	17.11
10/04/2011	17.3685	17.97	16.83	17.94
10/05/2011	17.97	19.12	17.75	19.01
10/06/2011	18.75	19.59	18.62	19.52
10/07/2011	19.8	20.05	18.79	18.88
10/10/2011	19.22	19.48	19	19.32
10/11/2011	19.15	19.99	19.15	19.77
10/12/2011	19.87	20.555	19.82	20.2
10/13/2011	20.3	21.44	19.68	20.93
10/14/2011	21.01	21.2	20.3	20.78
10/17/2011	20.57	21.06	20	20.28
10/18/2011	20.22	20.86	20.1	20.52
10/19/2011	20.29	20.51	19.67	20.08
10/20/2011	20.01	20.72	19.84	20.72
10/21/2011	20.76	20.87	20.05	20.43
10/24/2011	20.5	21.25	20.31	21.08
10/25/2011	20.77	20.77	19.84	20.01
10/26/2011	20.42	20.6	19.75	20.34
10/27/2011	20.55	20.83	19.47	20.11
10/28/2011	19.97	20.011	19.3	19.4
10/31/2011	19.27	19.81	19.1	19.32
11/01/2011	18.86	19.17	18.49	18.9
11/02/2011	19.2	19.28	18.65	18.81
11/03/2011	19.01	19.12	18.32	18.85
11/04/2011	18.63	18.8	18.25	18.72
11/07/2011	18.61	18.87	18.35	18.74
11/08/2011	18.82	18.86	17.72	18.2
11/09/2011	17.76	18.07	17.67	17.85
11/10/2011	17.84	18.05	16.66	17.32
11/11/2011	17.5	18.07	17.41	18.02
11/14/2011	18.12	18.66	18.12	18.22
11/15/2011	18.26	18.31	17.6499	17.9
11/16/2011	17.64	17.79	16.9	16.9
11/17/2011	16.99	17.13	16.2699	16.55
11/18/2011	16.92	16.92	16.47	16.59
11/21/2011	16.37	16.41	16.02	16.19
11/22/2011	16.08	16.5	15.96	16.02
11/23/2011	15.91	15.98	15.51	15.53
11/25/2011	15.77	16.31	15.55	15.9
11/28/2011	16.75	16.86	16.29	16.58
11/29/2011	16.81	17.97	16.81	17.63
11/30/2011	17.6	18.06	17.23	17.97
12/01/2011	18.05	19.7	17.9	19.12
12/02/2011	19.23	19.87	18.91	19.26
12/05/2011	19.79	20.08	19.66	19.84
12/06/2011	19.72	20.3	19.34	20.13
12/07/2011	20.01	20.85	19.99	20.69
12/08/2011	20.35	20.44	19.54	19.71
12/09/2011	19.81	20.72	19.81	20.62
12/12/2011	20.43	20.98	20.2401	20.78
12/13/2011	20.89	20.99	19.37	19.56
12/14/2011	19.89	20.15	19.6	19.83
12/15/2011	19.88	20.88	19.88	20.64
12/16/2011	20.9	21.45	20.79	21.24
12/19/2011	21.33	21.39	20.17	20.3
12/20/2011	20.67	20.9	20.465	20.67
12/21/2011	20.55	20.98	20.19	20.3
12/22/2011	20.33	20.48	20.01	20.26
12/23/2011	19.98	20	18.4	19.85
12/27/2011	19.87	20.03	18.77	19.2
12/28/2011	19.2	19.29	18.72	18.95
12/29/2011	18.99	19.18	18.705	18.84
12/30/2011	18.75	18.94	18.61	18.87

Menu

Create your free account now!

UAL: United Airlines Holdings, Inc. Historical Data

2011 Historical Chart

Average

Low

High