UAL (United Continental Holdings, Inc.) - Sector: Transportation / Industry: Air Freight/Delivery Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 90.41 91.35 89.75 91.82 2.2041% 1.1524% 2.2544% 2,755,141 $251,682,130
2019-09-12 88.68 89.38 88.55 89.83 1.1315% 0.3394% 1.4249% 2,700,200 $241,343,876
2019-09-11 87.62 88.38 87.17 88.87 0.9365% 0.0685% 1.9129% 2,431,500 $214,895,970
2019-09-10 87.20 87.56 86.61 87.79 0.2634% -0.1489% 1.3441% 1,711,700 $149,876,452
2019-09-09 86.49 87.33 85.91 87.73 1.1935% 0.2202% 2.0745% 2,123,100 $185,410,323
2019-09-06 86.37 86.30 86.20 87.44 0.5359% 0.6174% 1.4181% 2,345,100 $202,382,130
2019-09-05 84.69 85.84 84.69 86.87 2.3001% 0.9296% 2.5095% 2,968,900 $254,850,376
2019-09-04 83.00 83.91 83.00 84.86 0.914% -0.1804% 2.1918% 2,737,800 $229,728,798
2019-09-03 83.64 83.15 82.25 83.76 -1.3759% -0.7947% 1.8028% 2,350,100 $195,410,815
2019-08-30 85.20 84.31 84.09 85.68 -0.4487% 0.6022% 1.8557% 1,928,900 $162,625,559
2019-08-29 83.23 84.69 83.23 85.13 2.7168% 0.946% 2.2319% 4,085,100 $345,967,119
2019-08-28 81.52 82.45 81.17 82.99 0.6224% -0.5126% 2.193% 2,299,500 $189,593,775
2019-08-27 84.28 81.94 81.75 84.71 -1.9622% 0.8375% 3.4943% 2,213,800 $181,398,772
2019-08-26 83.42 83.58 82.45 83.63 1.2723% 1.0784% 1.411% 1,851,400 $154,740,012
2019-08-23 85.06 82.53 82.22 85.65 -3.5414% -0.5844% 4.0047% 3,674,600 $303,264,738
2019-08-22 85.30 85.56 84.69 85.87 0.3166% 0.0117% 1.3742% 1,310,100 $112,092,156
2019-08-21 84.67 85.29 84.63 85.67 1.4995% 0.7616% 1.214% 1,672,600 $142,656,054
2019-08-20 83.65 84.03 83.21 84.43 0.1669% -0.2861% 1.445% 1,495,000 $125,624,850
2019-08-19 84.02 83.89 83.81 84.93 1.1454% 1.3021% 1.3187% 2,268,800 $190,329,632
2019-08-16 82.25 82.94 81.84 83.31 1.6173% 0.7719% 1.7645% 2,260,500 $187,485,870
2019-08-15 82.04 81.62 80.83 82.23 -0.4027% 0.1098% 1.7025% 3,225,800 $263,289,796
2019-08-14 83.05 81.95 80.78 83.58 -3.0866% -1.7857% 3.3501% 3,250,500 $266,378,475
2019-08-13 84.15 84.56 83.53 86.28 -0.1771% -0.6611% 3.1873% 2,662,800 $225,166,368
2019-08-12 86.24 84.71 83.95 86.24 -2.6098% -0.8467% 2.6554% 2,185,000 $185,091,350
2019-08-09 87.46 86.98 86.10 87.83 -0.7418% -0.194% 1.9697% 2,078,700 $180,805,326
2019-08-08 86.71 87.63 86.59 87.98 1.3298% 0.266% 1.5799% 1,419,900 $124,425,837
2019-08-07 84.72 86.48 84.03 86.96 1.1935% -0.8659% 3.3694% 2,380,100 $205,831,048
2019-08-06 85.91 85.46 84.97 86.57 -0.1519% 0.3739% 1.8482% 2,369,900 $202,531,654
2019-08-05 88.88 85.59 84.80 88.88 -4.2939% -0.615% 4.5905% 3,721,800 $318,548,862
2019-08-02 90.01 89.43 88.83 90.25 -1.1714% -0.5311% 1.5734% 2,281,800 $204,061,374
2019-08-01 92.03 90.49 89.73 93.04 -1.545% 0.1306% 3.5576% 2,518,700 $227,917,163
2019-07-31 93.56 91.91 91.48 93.82 -2.1505% -0.3939% 2.4941% 2,125,300 $195,336,323
2019-07-30 92.83 93.93 92.48 93.97 0.5244% -0.6528% 1.5856% 1,717,200 $161,296,596
2019-07-29 93.44 93.44 93.13 94.05 0.0857% 0.0857% 0.9782% 1,957,100 $182,871,424
2019-07-26 94.02 93.36 93.23 94.44 -0.6068% 0.0958% 1.2812% 1,684,800 $157,292,928
2019-07-25 94.19 93.93 92.96 95.11 -1.2407% -0.9673% 2.2605% 3,196,100 $300,209,673
2019-07-24 94.91 95.11 94.24 95.46 0.1896% -0.0211% 1.278% 2,344,400 $222,975,884
2019-07-23 94.14 94.93 93.75 94.98 1.1723% 0.3304% 1.295% 2,105,100 $199,837,143
2019-07-22 94.07 93.83 93.77 95.06 0% 0.2558% 1.357% 2,305,100 $216,287,533
2019-07-19 95.38 93.83 93.54 96.03 -1.5218% 0.105% 2.5929% 3,360,700 $315,334,481
2019-07-18 94.32 95.28 93.88 95.48 0.5275% -0.4853% 1.6757% 3,300,500 $314,471,640
2019-07-17 94.03 94.78 92.34 95.25 0.9157% 0.1118% 3.0551% 6,019,500 $570,528,210
2019-07-16 91.81 93.92 91.80 94.50 2.8471% 0.5366% 2.8571% 4,706,100 $441,996,912
2019-07-15 91.60 91.32 91.15 92.43 0.0987% 0.4018% 1.3848% 2,388,300 $218,099,555
2019-07-12 89.70 91.23 89.63 91.52 1.9557% 0.2459% 2.0623% 2,894,800 $264,092,604
2019-07-11 89.51 89.48 89.00 90.60 -0.0335% 0% 1.766% 2,262,300 $202,430,604
2019-07-10 90.31 89.51 88.92 91.07 0.0559% 0.9501% 2.3608% 2,395,300 $214,403,303
2019-07-09 90.38 89.46 89.21 90.93 -1.3345% -0.3198% 1.8916% 3,912,800 $350,039,088
2019-07-08 90.16 90.67 90.10 91.48 0.0883% -0.4747% 1.5085% 2,514,600 $227,998,782
2019-07-05 90.39 90.59 89.07 90.95 -0.0882% -0.3088% 2.0671% 3,227,300 $292,361,107
2019-07-03 89.14 90.67 89.14 91.08 2.0254% 0.3038% 2.127% 1,647,100 $149,342,557
2019-07-02 89.21 88.87 87.96 90.00 0.4748% 0.8592% 2.2669% 2,237,200 $198,819,964
2019-07-01 88.84 88.45 87.77 89.72 1.028% 1.4734% 2.1734% 4,016,500 $355,259,425
2019-06-28 86.66 87.55 86.66 87.74 1.2958% 0.2661% 1.2309% 3,025,400 $264,873,770
2019-06-27 85.65 86.43 85.13 86.86 1.2891% 0.3708% 1.9917% 1,394,800 $120,552,564
2019-06-26 85.38 85.33 84.75 85.81 0.3174% 0.3762% 1.2353% 2,034,700 $173,620,951
2019-06-25 86.63 85.06 84.81 87.23 -1.7215% 0.0924% 2.7743% 2,480,900 $211,025,354
2019-06-24 86.78 86.55 86.06 87.11 -0.196% 0.0692% 1.2111% 1,507,800 $130,500,090
2019-06-21 86.31 86.72 86.31 88.16 -0.482% -0.9525% 2.0985% 2,461,900 $213,495,968
2019-06-20 89.32 87.14 85.89 89.41 -1.7144% 0.7444% 3.9369% 3,261,900 $284,241,966
2019-06-19 87.76 88.66 87.14 88.88 1.4416% 0.4119% 1.9577% 2,091,600 $185,441,256
2019-06-18 87.42 87.40 87.11 88.66 0.7261% 0.7491% 1.7539% 1,694,100 $148,064,340
2019-06-17 87.27 86.77 86.31 87.56 -0.4017% 0.1722% 1.4276% 1,820,600 $157,973,462
2019-06-14 87.07 87.12 86.02 87.91 0.0115% -0.0459% 2.1556% 1,652,500 $143,965,800
2019-06-13 84.05 87.11 84.05 87.74 3.9623% 0.3103% 4.2056% 3,864,900 $336,671,439
2019-06-12 82.86 83.79 82.84 84.29 1.2323% 0.1087% 1.7203% 1,999,800 $167,563,242
2019-06-11 83.34 82.77 82.07 83.78 0.121% 0.8105% 2.0411% 1,894,400 $156,799,488
2019-06-10 83.62 82.67 82.57 84.54 -0.7205% 0.4203% 2.3303% 1,697,800 $140,357,126
2019-06-07 83.09 83.27 83.09 84.85 0.3737% 0.1567% 2.0797% 1,475,700 $122,881,539
2019-06-06 83.14 82.96 81.93 84.01 1.3561% 1.5761% 2.4759% 2,390,200 $198,290,991
2019-06-05 80.94 81.85 80.49 81.98 1.6518% 0.5216% 1.8175% 2,002,500 $163,904,625
2019-06-04 78.86 80.52 78.55 80.67 3.6027% 1.4668% 2.628% 3,026,500 $243,693,780
2019-06-03 77.38 77.72 77.35 78.73 0.0901% -0.3477% 1.7528% 2,065,200 $160,507,344
2019-05-31 78.52 77.65 77.40 79.52 -2.2902% -1.1954% 2.666% 3,553,800 $275,952,570
2019-05-30 79.29 79.47 79.04 80.39 0.2776% 0.0505% 1.6813% 1,528,900 $121,501,683
2019-05-29 79.50 79.25 78.10 79.53 -0.7017% -0.3897% 1.7981% 3,133,100 $248,298,175
2019-05-28 80.50 79.81 79.66 80.79 -1.213% -0.359% 1.3987% 2,242,100 $178,942,001
2019-05-24 81.25 80.79 80.47 81.75 -0.1483% 0.4202% 1.5657% 2,266,300 $183,094,377
2019-05-23 81.30 80.91 79.77 81.96 -1.1847% -0.7084% 2.672% 2,231,100 $180,518,301
2019-05-22 82.40 81.88 81.70 83.00 -1.3137% -0.687% 1.5663% 1,505,800 $123,294,904
2019-05-21 82.50 82.97 82.42 83.36 1.5048% 0.9298% 1.1288% 2,162,600 $179,430,922
2019-05-20 81.39 81.74 80.99 82.48 0.2945% -0.135% 1.8026% 2,355,600 $192,546,744
2019-05-17 82.13 81.50 81.23 82.47 -1.3078% -0.5449% 1.5036% 2,857,900 $232,918,850
2019-05-16 82.42 82.58 82.05 83.65 0.2793% 0.085% 1.9127% 1,803,300 $148,916,514
2019-05-15 82.40 82.35 81.33 83.27 -1.3182% -1.2582% 2.3239% 2,371,000 $195,251,850
2019-05-14 82.26 83.45 81.93 83.77 1.6815% 0.2315% 2.1965% 1,928,500 $160,933,325
2019-05-13 83.03 82.07 81.44 83.19 -3.2079% -2.0757% 2.1036% 3,908,100 $320,737,767
2019-05-10 83.50 84.79 80.99 85.19 0.7965% -0.737% 4.9302% 2,841,900 $240,964,701
2019-05-09 83.84 84.12 81.81 84.15 -0.6144% -0.9452% 2.7807% 2,329,000 $195,915,480
2019-05-08 85.25 84.64 84.25 86.09 -1.2138% -0.5019% 2.1431% 1,900,500 $160,858,320
2019-05-07 86.75 85.68 84.62 86.76 -2.4035% -1.1849% 2.4666% 2,400,000 $205,632,000
2019-05-06 87.14 87.79 86.52 88.03 -0.8023% -1.5367% 1.7153% 1,620,400 $142,254,916
2019-05-03 88.50 88.50 88.27 89.06 0.2152% 0.2152% 0.8876% 1,165,000 $103,102,500
2019-05-02 88.06 88.31 88.01 89.29 0.4207% 0.1365% 1.4335% 1,868,600 $165,016,066
2019-05-01 89.06 87.94 87.78 89.71 -1.0353% 0.2251% 2.1514% 2,239,600 $196,950,424
2019-04-30 89.66 88.86 88.64 90.16 -0.837% 0.0558% 1.6859% 2,688,200 $238,873,452
2019-04-29 88.02 89.61 88.02 89.88 1.899% 0.091% 2.0724% 2,561,900 $229,571,859
2019-04-26 86.56 87.94 86.49 88.43 1.2434% -0.3454% 2.1938% 1,544,900 $135,858,506
2019-04-25 87.57 86.86 86.67 89.15 -1.3291% -0.5225% 2.7818% 2,152,800 $186,992,208
2019-04-24 88.10 88.03 87.61 88.96 0% 0% 0% 2,049,900 $180,452,697