Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Airlines Holdings Inc (NQ: UAL )

52.72 +0.09 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 87.90 88.70 87.22 87.81 1,972,166 +0.21(+0.24%)
Feb 27, 2019 88.92 89.26 86.84 87.60 2,463,022 -1.93(-2.16%)
Feb 26, 2019 89.57 90.93 89.04 89.53 3,847,703 -0.05(-0.06%)
Feb 25, 2019 90.05 90.60 89.38 89.58 1,573,382 +0.15(+0.17%)
Feb 22, 2019 88.94 89.65 88.65 89.43 1,907,500 +0.59(+0.66%)
Feb 21, 2019 88.37 89.45 88.25 88.84 1,957,929 +0.34(+0.38%)
Feb 20, 2019 88.28 89.24 87.29 88.50 2,656,784 -0.74(-0.83%)
Feb 19, 2019 87.87 89.82 87.82 89.24 2,224,228 +0.93(+1.05%)
Feb 15, 2019 89.35 89.35 88.11 88.31 2,230,300 +0.16(+0.18%)
Feb 14, 2019 88.27 88.74 87.50 88.15 1,482,559 -0.43(-0.49%)
Feb 13, 2019 88.28 88.90 87.94 88.58 3,680,079 +0.61(+0.69%)
Feb 12, 2019 89.89 90.27 87.88 87.97 2,791,366 -1.18(-1.32%)
Feb 11, 2019 88.86 89.45 88.17 89.15 2,347,118 +0.98(+1.11%)
Feb 08, 2019 87.34 88.19 86.66 88.17 2,197,400 +0.31(+0.35%)
Feb 07, 2019 89.33 89.84 87.67 87.86 3,118,857 -1.89(-2.11%)
Feb 06, 2019 89.14 89.88 88.41 89.75 2,146,602 +0.29(+0.32%)
Feb 05, 2019 88.72 89.82 88.62 89.46 2,793,537 +0.84(+0.95%)
Feb 04, 2019 87.47 88.63 87.28 88.62 2,376,692 +1.13(+1.29%)
Feb 01, 2019 87.21 88.57 87.17 87.49 1,824,100 +0.22(+0.25%)
Jan 31, 2019 87.56 88.15 86.78 87.27 3,431,856 -0.20(-0.23%)
Jan 30, 2019 85.90 87.96 85.54 87.47 2,541,320 +1.80(+2.10%)
Jan 29, 2019 84.70 85.76 84.60 85.67 2,265,200 +1.07(+1.26%)
Jan 28, 2019 83.17 85.20 83.10 84.60 2,762,386 +0.46(+0.55%)
Jan 25, 2019 84.70 85.17 83.55 84.14 4,745,300 +0.11(+0.13%)
Jan 24, 2019 84.50 85.69 83.72 84.03 4,740,124 +1.15(+1.39%)
Jan 23, 2019 83.70 84.96 82.63 82.88 3,916,532 -0.46(-0.55%)
Jan 22, 2019 85.37 85.41 82.89 83.34 3,776,264 -2.25(-2.63%)
Jan 18, 2019 87.14 87.19 85.55 85.59 3,797,100 -1.15(-1.33%)
Jan 17, 2019 86.65 87.26 85.53 86.74 3,569,252 +0.38(+0.44%)
Jan 16, 2019 86.85 87.75 85.56 86.36 10,828,847 +5.16(+6.35%)
Jan 15, 2019 80.59 82.10 80.00 81.20 5,828,731 +1.29(+1.61%)
Jan 14, 2019 79.28 80.39 78.68 79.91 3,948,559 -0.16(-0.20%)
Jan 11, 2019 80.68 80.97 79.23 80.07 4,325,200 -1.30(-1.60%)
Jan 10, 2019 80.73 81.79 77.39 81.37 7,369,877 -2.39(-2.85%)
Jan 09, 2019 81.23 83.92 81.23 83.76 5,297,455 +1.38(+1.68%)
Jan 08, 2019 83.30 84.62 81.89 82.38 3,841,931 -0.85(-1.02%)
Jan 07, 2019 82.57 83.92 81.45 83.23 2,653,000 +0.55(+0.67%)
Jan 04, 2019 80.88 83.95 80.77 82.68 3,808,300 +2.68(+3.35%)
Jan 03, 2019 83.26 83.26 78.38 80.00 6,426,190 -4.18(-4.97%)
Jan 02, 2019 81.69 84.29 81.41 84.18 2,973,381 +0.45(+0.54%)
Dec 31, 2018 83.74 84.61 82.92 83.73 2,663,600 +0.56(+0.67%)
Dec 28, 2018 83.54 84.74 82.63 83.17 2,257,300 +0.13(+0.16%)
Dec 27, 2018 82.82 83.51 79.44 83.04 4,116,886 -0.76(-0.91%)
Dec 26, 2018 79.85 83.98 79.85 83.80 5,252,224 +4.68(+5.92%)
Dec 24, 2018 80.91 81.26 79.05 79.12 3,338,600 -2.35(-2.88%)
Dec 21, 2018 84.04 85.50 81.25 81.47 10,687,200 -2.94(-3.48%)
Dec 20, 2018 86.28 86.89 83.26 84.41 3,825,733 -1.96(-2.27%)
Dec 19, 2018 87.78 88.69 85.39 86.37 2,507,233 -1.43(-1.63%)
Dec 18, 2018 87.17 88.88 87.17 87.80 3,239,896 +1.59(+1.84%)
Dec 17, 2018 87.88 88.15 85.92 86.21 3,976,783 -1.53(-1.74%)
Dec 14, 2018 86.58 89.85 86.58 87.74 2,800,600 +0.26(+0.30%)
Dec 13, 2018 89.63 90.15 86.23 87.48 3,636,717 -2.15(-2.40%)
Dec 12, 2018 88.92 90.29 88.35 89.63 2,563,145 +1.49(+1.69%)
Dec 11, 2018 89.49 89.65 87.53 88.14 4,131,953 -0.41(-0.46%)
Dec 10, 2018 88.05 89.87 87.07 88.55 3,089,003 +0.32(+0.36%)
Dec 07, 2018 92.24 92.65 87.61 88.23 5,052,500 -4.80(-5.16%)
Dec 06, 2018 90.94 93.23 90.17 93.03 3,766,803 +1.09(+1.19%)
Dec 04, 2018 95.03 95.53 90.54 91.94 5,576,400 -4.52(-4.69%)
Dec 03, 2018 97.67 97.85 95.96 96.46 2,669,865 -0.24(-0.25%)
Nov 30, 2018 94.90 96.80 94.90 96.70 4,033,900 +1.63(+1.71%)
Nov 29, 2018 94.04 95.45 94.03 95.07 3,460,789 +0.59(+0.62%)
Nov 28, 2018 94.11 94.72 93.42 94.48 3,383,822 +1.10(+1.18%)
Nov 27, 2018 92.37 94.19 92.13 93.38 4,035,884 +1.63(+1.78%)
Nov 26, 2018 95.56 95.81 91.73 91.75 4,145,945 -3.09(-3.26%)
Nov 23, 2018 93.27 95.08 92.79 94.84 2,688,600 +1.98(+2.13%)
Nov 21, 2018 92.86 92.86 92.86 0 +1.09(+1.19%)
Nov 20, 2018 91.20 92.79 90.45 91.77 3,232,490 -0.32(-0.35%)
Nov 19, 2018 92.32 92.95 91.16 92.09 2,677,804 -0.17(-0.18%)
Nov 16, 2018 91.84 92.60 90.07 92.26 2,837,900 +0.28(+0.30%)
Nov 15, 2018 91.40 92.66 89.02 91.98 3,691,475 +0.19(+0.21%)
Nov 14, 2018 93.03 93.47 91.38 91.79 2,387,001 -0.81(-0.87%)
Nov 13, 2018 91.63 93.38 91.63 92.60 3,696,571 +1.40(+1.54%)
Nov 12, 2018 92.36 92.69 91.03 91.20 2,903,202 -1.15(-1.25%)
Nov 09, 2018 92.41 93.60 91.74 92.35 4,254,000 -0.21(-0.23%)
Nov 08, 2018 92.09 92.85 91.53 92.56 2,460,310 +0.40(+0.43%)
Nov 07, 2018 90.22 92.33 89.65 92.16 3,792,231 +2.52(+2.81%)
Nov 06, 2018 90.00 90.25 88.83 89.64 2,187,428 +0.17(+0.19%)
Nov 05, 2018 88.98 89.82 88.28 89.47 2,710,700 +0.79(+0.89%)
Nov 02, 2018 88.47 90.28 88.00 88.68 3,335,900 +0.64(+0.73%)
Nov 01, 2018 85.62 88.47 85.62 88.04 3,398,927 +2.53(+2.96%)
Oct 31, 2018 87.25 87.70 85.37 85.51 3,796,840 -0.34(-0.40%)
Oct 30, 2018 84.38 86.25 84.38 85.85 4,363,214 +0.86(+1.01%)
Oct 29, 2018 85.98 86.95 83.92 84.99 3,905,519 +0.36(+0.43%)
Oct 26, 2018 84.10 85.58 82.84 84.63 3,364,300 -0.97(-1.13%)
Oct 25, 2018 82.69 86.27 82.48 85.60 4,328,610 +3.41(+4.15%)
Oct 24, 2018 86.07 86.71 81.92 82.19 5,220,931 -4.14(-4.80%)
Oct 23, 2018 87.02 87.61 84.43 86.33 5,809,037 -2.28(-2.57%)
Oct 22, 2018 87.84 89.23 87.34 88.61 3,820,221 +1.18(+1.35%)
Oct 19, 2018 87.26 88.83 87.02 87.43 4,582,700 +0.34(+0.39%)
Oct 18, 2018 89.00 89.61 86.52 87.09 4,979,782 -1.40(-1.58%)
Oct 17, 2018 88.02 89.48 86.16 88.49 10,329,162 +4.97(+5.95%)
Oct 16, 2018 81.60 84.21 81.23 83.52 4,943,893 +2.18(+2.68%)
Oct 15, 2018 80.40 81.95 80.10 81.34 3,512,635 +1.16(+1.45%)
Oct 12, 2018 81.31 81.47 79.33 80.18 2,870,700 +0.06(+0.07%)
Oct 11, 2018 81.09 81.98 78.93 80.12 5,567,559 +1.19(+1.51%)
Oct 10, 2018 82.80 82.80 78.87 78.93 5,573,818 -2.50(-3.07%)
Oct 09, 2018 83.71 84.41 81.28 81.43 4,287,266 -2.25(-2.69%)
Oct 08, 2018 84.00 84.49 82.37 83.68 2,897,333 -0.46(-0.55%)
Oct 05, 2018 86.12 86.75 84.02 84.14 4,242,700 -1.90(-2.21%)
Oct 04, 2018 87.03 87.76 85.52 86.04 2,751,995 -1.35(-1.54%)
Oct 03, 2018 87.02 87.92 86.82 87.39 1,945,359 +0.68(+0.78%)
Oct 02, 2018 87.24 87.44 85.84 86.71 3,210,476 -0.90(-1.03%)
Oct 01, 2018 89.29 89.58 87.52 87.61 2,459,934 -1.45(-1.63%)
Sep 28, 2018 88.33 89.34 88.29 89.06 2,091,500 +0.72(+0.82%)
Sep 27, 2018 88.93 89.99 88.24 88.34 2,156,248 -0.63(-0.71%)
Sep 26, 2018 88.85 89.46 88.46 88.97 2,031,541 +1.05(+1.19%)
Sep 25, 2018 87.83 88.04 86.82 87.92 2,061,663 +0.08(+0.09%)
Sep 24, 2018 89.83 89.83 87.03 87.84 3,534,890 -2.10(-2.33%)
Sep 21, 2018 89.57 90.25 87.11 89.94 4,690,300 +0.82(+0.92%)
Sep 20, 2018 89.84 89.92 88.91 89.12 2,409,841 -0.23(-0.26%)
Sep 19, 2018 90.02 90.61 89.18 89.35 2,545,614 -0.76(-0.84%)
Sep 18, 2018 89.34 90.53 88.65 90.11 1,933,572 -0.05(-0.06%)
Sep 17, 2018 90.50 91.39 89.94 90.16 1,646,261 -0.17(-0.19%)
Sep 14, 2018 89.74 90.48 89.49 90.33 2,448,400 +0.75(+0.84%)
Sep 13, 2018 87.98 90.20 87.83 89.58 3,570,356 +1.78(+2.03%)
Sep 12, 2018 88.90 89.21 87.44 87.80 2,467,606 -1.32(-1.48%)
Sep 11, 2018 87.96 89.35 87.83 89.12 3,513,429 +1.03(+1.17%)
Sep 10, 2018 87.68 88.45 87.15 88.09 3,205,168 +0.41(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.